Indicators

Ellington Financial Llc (NY: EFC )

12.04 -0.12 (-0.99%)

Streaming Delayed Price Updated: 2:54 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.52	13.68	13.50	13.54	220,305	-0.01(-0.08%)
Feb 27, 2014	13.55	13.56	13.49	13.55	106,482	+0.03(+0.21%)
Feb 26, 2014	13.42	13.55	13.33	13.52	334,982	-0.38(-2.76%)
Feb 25, 2014	13.94	13.94	13.82	13.90	379,751	-0.04(-0.28%)
Feb 24, 2014	13.92	13.97	13.82	13.94	296,537	+0.12(+0.90%)
Feb 21, 2014	13.80	13.96	13.80	13.82	242,266	-0.01(-0.04%)
Feb 20, 2014	13.85	13.95	13.80	13.82	218,445	-0.06(-0.41%)
Feb 19, 2014	13.97	14.03	13.86	13.88	340,375	-0.06(-0.44%)
Feb 18, 2014	13.91	14.04	13.86	13.94	420,116	+0.10(+0.73%)
Feb 14, 2014	13.86	13.84	13.84	13.84	231,842	+0.10(+0.74%)
Feb 13, 2014	13.59	13.76	13.59	13.74	285,599	+0.04(+0.29%)
Feb 12, 2014	13.76	13.79	13.66	13.70	256,250	+0.03(+0.21%)
Feb 11, 2014	13.68	13.71	13.58	13.67	159,147	+0.03(+0.21%)
Feb 10, 2014	13.47	13.65	13.47	13.64	231,179	+0.21(+1.55%)
Feb 07, 2014	13.55	13.55	13.42	13.44	207,872	-0.10(-0.75%)
Feb 06, 2014	13.49	13.62	13.47	13.54	236,825	+0.05(+0.33%)
Feb 05, 2014	13.56	13.59	13.42	13.49	117,710	-0.07(-0.50%)
Feb 04, 2014	13.48	13.56	13.33	13.56	350,517	+0.13(+0.96%)

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.