Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.55	12.64	12.53	12.64	203,425	+0.13(+1.03%)
Dec 28, 2012	12.62	12.64	12.51	12.51	177,420	-0.11(-0.85%)
Dec 27, 2012	12.60	12.65	12.55	12.62	380,048	+0.03(+0.27%)
Dec 26, 2012	12.64	12.64	12.54	12.59	286,008	-0.03(-0.27%)
Dec 24, 2012	12.55	12.62	12.52	12.62	114,546	+0.07(+0.54%)
Dec 21, 2012	12.47	12.55	12.40	12.55	160,462	+0.03(+0.27%)
Dec 20, 2012	12.57	12.64	12.41	12.52	245,196	+0.00(+0.00%)
Dec 19, 2012	12.55	12.67	12.49	12.52	595,554	+0.01(+0.09%)
Dec 18, 2012	12.36	12.61	12.28	12.51	1,041,142	+0.26(+2.11%)
Dec 17, 2012	12.18	12.25	12.15	12.25	130,773	+0.14(+1.12%)
Dec 14, 2012	12.27	12.29	12.08	12.11	179,236	-0.08(-0.65%)
Dec 13, 2012	12.27	12.27	12.18	12.19	133,803	-0.09(-0.73%)
Dec 12, 2012	12.38	12.38	12.27	12.28	111,012	-0.08(-0.64%)
Dec 11, 2012	12.35	12.42	12.33	12.36	117,061	+0.00(+0.00%)
Dec 10, 2012	12.39	12.39	12.32	12.36	125,960	-0.03(-0.27%)
Dec 07, 2012	12.43	12.43	12.31	12.39	104,665	+0.06(+0.46%)
Dec 06, 2012	12.34	12.38	12.32	12.34	129,536	+0.02(+0.14%)
Dec 05, 2012	12.41	12.47	12.30	12.32	121,899	-0.14(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.