Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	13.10	13.42	13.09	13.41	185,587	+0.32(+2.43%)
Feb 25, 2011	12.86	13.12	12.84	13.09	185,443	-0.57(-4.17%)
Feb 24, 2011	13.76	13.82	13.61	13.66	442,154	+0.00(+0.00%)
Feb 23, 2011	13.87	14.00	13.35	13.66	359,027	-0.05(-0.37%)
Feb 22, 2011	13.74	14.28	13.71	13.71	510,685	-0.09(-0.62%)
Feb 18, 2011	13.81	13.91	13.68	13.79	311,756	+0.05(+0.37%)
Feb 17, 2011	13.93	13.93	13.74	13.74	260,517	-0.13(-0.90%)
Feb 16, 2011	14.01	14.08	13.71	13.87	252,681	+0.02(+0.16%)
Feb 15, 2011	13.94	13.97	13.76	13.84	148,598	-0.01(-0.04%)
Feb 14, 2011	14.07	14.22	13.66	13.85	346,410	+0.23(+1.71%)
Feb 11, 2011	13.01	13.75	13.01	13.62	519,992	+0.67(+5.14%)
Feb 10, 2011	12.94	13.00	12.90	12.95	110,869	-0.02(-0.18%)
Feb 09, 2011	12.86	12.97	12.86	12.97	72,919	+0.09(+0.66%)
Feb 08, 2011	12.85	12.94	12.85	12.89	161,688	+0.03(+0.22%)
Feb 07, 2011	12.82	12.89	12.82	12.86	50,694	+0.09(+0.67%)
Feb 04, 2011	12.88	12.91	12.68	12.77	17,685	-0.03(-0.22%)
Feb 03, 2011	12.56	12.85	12.52	12.80	105,205	+0.28(+2.27%)
Feb 02, 2011	12.66	12.75	12.52	12.52	190,086	-0.11(-0.90%)

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.