Indicators

Ellington Financial Llc (NY: EFC )

11.93 -0.09 (-0.75%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.88	10.89	10.80	10.80	96,133	-0.10(-0.93%)
Feb 28, 2012	10.98	11.00	10.87	10.91	46,306	-0.30(-2.67%)
Feb 27, 2012	11.07	11.35	11.04	11.20	202,070	+0.21(+1.90%)
Feb 24, 2012	10.93	11.01	10.93	11.00	63,969	+0.01(+0.06%)
Feb 23, 2012	10.97	11.02	10.86	10.99	63,907	+0.07(+0.61%)
Feb 22, 2012	11.00	11.03	10.86	10.92	90,848	-0.04(-0.36%)
Feb 21, 2012	10.96	11.05	10.92	10.96	201,701	+0.01(+0.10%)
Feb 17, 2012	10.98	11.05	10.90	10.95	438,666	-0.01(-0.05%)
Feb 16, 2012	10.90	10.98	10.88	10.96	141,782	+0.03(+0.31%)
Feb 15, 2012	10.93	10.93	10.87	10.92	140,360	-0.02(-0.21%)
Feb 14, 2012	10.83	10.95	10.79	10.95	132,812	+0.06(+0.52%)
Feb 13, 2012	10.87	10.94	10.83	10.89	43,368	+0.06(+0.57%)
Feb 10, 2012	10.86	10.87	10.78	10.83	25,035	+0.00(+0.00%)
Feb 09, 2012	10.96	10.96	10.50	10.83	83,019	-0.10(-0.88%)
Feb 08, 2012	10.93	10.97	10.88	10.92	46,208	+0.03(+0.26%)
Feb 07, 2012	10.89	10.96	10.82	10.89	26,837	+0.02(+0.16%)
Feb 06, 2012	10.90	10.95	10.79	10.88	38,649	-0.02(-0.21%)
Feb 03, 2012	10.96	11.01	10.90	10.90	107,973	-0.02(-0.15%)
Feb 02, 2012	10.95	10.98	10.88	10.92	128,731	-0.03(-0.31%)

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.