Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.36 12.48 12.32 12.34 605,572 -0.04(-0.33%)
Apr 29, 2021 12.52 12.62 12.37 12.39 850,687 -0.06(-0.50%)
Apr 28, 2021 12.59 12.59 12.44 12.45 1,012,669 -0.09(-0.71%)
Apr 27, 2021 12.41 12.56 12.39 12.54 1,054,697 +0.18(+1.49%)
Apr 26, 2021 12.48 12.52 12.35 12.35 701,173 -0.06(-0.50%)
Apr 23, 2021 12.20 12.46 12.15 12.41 888,953 +0.31(+2.54%)
Apr 22, 2021 12.17 12.26 12.09 12.11 665,799 -0.05(-0.39%)
Apr 21, 2021 11.94 12.18 11.89 12.15 616,904 +0.20(+1.71%)
Apr 20, 2021 11.95 12.00 11.88 11.95 762,675 +0.00(+0.00%)
Apr 19, 2021 12.04 12.11 11.94 11.95 692,812 -0.09(-0.74%)
Apr 16, 2021 12.27 12.29 12.02 12.04 820,268 -0.08(-0.62%)
Apr 15, 2021 12.09 12.30 12.03 12.11 802,704 +0.06(+0.51%)
Apr 14, 2021 12.02 12.22 11.96 12.05 550,959 +0.09(+0.74%)
Apr 13, 2021 12.03 12.04 11.89 11.96 604,973 -0.04(-0.34%)
Apr 12, 2021 12.02 12.17 11.98 12.00 775,021 +0.01(+0.06%)
Apr 09, 2021 12.10 12.14 11.99 12.00 391,461 -0.05(-0.45%)
Apr 08, 2021 12.02 12.17 11.96 12.05 685,434 +0.06(+0.51%)
Apr 07, 2021 11.78 12.00 11.77 11.99 438,450 +0.23(+1.97%)
Apr 06, 2021 11.68 11.81 11.66 11.76 536,929 +0.10(+0.88%)
Apr 05, 2021 11.51 11.79 11.35 11.66 1,126,556 +0.52(+4.66%)
Apr 01, 2021 10.91 11.14 10.89 11.14 235,345 +0.20(+1.87%)
Mar 31, 2021 11.06 11.14 10.93 10.93 762,603 -0.12(-1.05%)
Mar 30, 2021 10.88 11.08 10.84 11.05 272,040 +0.14(+1.25%)
Mar 29, 2021 10.86 11.02 10.86 10.91 342,427 -0.05(-0.50%)
Mar 26, 2021 11.01 11.06 10.86 10.97 305,638 +0.00(+0.00%)
Mar 25, 2021 10.88 11.06 10.66 10.97 403,026 +0.07(+0.68%)
Mar 24, 2021 10.99 11.27 10.88 10.89 417,204 -0.05(-0.43%)
Mar 23, 2021 10.96 11.10 10.90 10.94 536,656 -0.08(-0.74%)
Mar 22, 2021 11.16 11.17 11.01 11.02 499,029 -0.05(-0.43%)
Mar 19, 2021 11.15 11.33 11.00 11.07 1,499,752 -0.09(-0.85%)
Mar 18, 2021 11.54 11.54 11.12 11.16 466,330 -0.34(-2.95%)
Mar 17, 2021 11.30 11.51 11.23 11.50 243,340 +0.20(+1.80%)
Mar 16, 2021 11.29 11.36 11.20 11.30 239,454 -0.10(-0.83%)
Mar 15, 2021 11.30 11.41 11.12 11.39 273,113 +0.10(+0.90%)
Mar 12, 2021 11.18 11.46 11.12 11.29 652,392 +0.12(+1.09%)
Mar 11, 2021 11.09 11.19 11.01 11.17 457,237 +0.14(+1.23%)
Mar 10, 2021 11.07 11.22 10.99 11.03 371,015 +0.02(+0.19%)
Mar 09, 2021 11.04 11.11 10.88 11.01 223,546 +0.05(+0.50%)
Mar 08, 2021 10.82 11.11 10.82 10.96 374,040 +0.22(+2.09%)
Mar 05, 2021 10.83 10.88 10.40 10.74 427,216 -0.01(-0.13%)
Mar 04, 2021 10.95 11.01 10.63 10.75 414,124 -0.08(-0.75%)
Mar 03, 2021 10.86 11.01 10.81 10.83 421,818 +0.01(+0.06%)
Mar 02, 2021 10.88 10.88 10.68 10.82 379,776 -0.01(-0.06%)
Mar 01, 2021 10.86 10.95 10.69 10.83 320,166 +0.16(+1.53%)
Feb 26, 2021 10.63 10.78 10.51 10.67 247,576 +0.07(+0.64%)
Feb 25, 2021 10.96 11.03 10.59 10.60 329,750 -0.33(-2.98%)
Feb 24, 2021 10.80 10.99 10.80 10.93 526,590 +0.14(+1.31%)
Feb 23, 2021 10.74 10.81 10.50 10.78 343,927 +0.03(+0.31%)
Feb 22, 2021 10.75 10.87 10.61 10.75 352,675 -0.01(-0.13%)
Feb 19, 2021 10.58 10.86 10.58 10.76 361,808 +0.18(+1.66%)
Feb 18, 2021 10.73 10.84 10.55 10.59 304,472 -0.15(-1.38%)
Feb 17, 2021 10.80 10.95 10.66 10.74 221,179 -0.20(-1.79%)
Feb 16, 2021 10.74 10.97 10.70 10.93 365,465 +0.24(+2.21%)
Feb 12, 2021 10.53 10.71 10.53 10.70 200,922 +0.12(+1.15%)
Feb 11, 2021 10.62 10.70 10.45 10.57 230,335 -0.01(-0.13%)
Feb 10, 2021 10.61 10.68 10.55 10.59 462,063 +0.03(+0.32%)
Feb 09, 2021 10.64 10.64 10.52 10.55 434,898 -0.08(-0.76%)
Feb 08, 2021 10.68 10.70 10.57 10.64 410,142 +0.02(+0.19%)
Feb 05, 2021 10.50 10.61 10.47 10.61 330,965 +0.16(+1.48%)
Feb 04, 2021 10.33 10.51 10.33 10.46 203,801 +0.13(+1.24%)
Feb 03, 2021 10.36 10.44 10.30 10.33 261,769 -0.04(-0.39%)
Feb 02, 2021 10.22 10.43 10.19 10.37 283,066 +0.22(+2.19%)
Feb 01, 2021 10.14 10.18 10.01 10.15 275,967 +0.06(+0.60%)
Jan 29, 2021 10.16 10.22 10.05 10.09 563,472 -0.17(-1.64%)
Jan 28, 2021 10.17 10.31 10.06 10.26 349,271 +0.16(+1.54%)
Jan 27, 2021 10.25 10.36 10.06 10.10 426,521 -0.25(-2.46%)
Jan 26, 2021 10.60 10.63 10.35 10.36 294,254 -0.17(-1.65%)
Jan 25, 2021 10.54 10.59 10.40 10.53 244,712 -0.03(-0.32%)
Jan 22, 2021 10.49 10.56 10.37 10.56 299,439 -0.01(-0.13%)
Jan 21, 2021 10.38 10.64 10.35 10.58 376,461 +0.20(+1.94%)
Jan 20, 2021 10.32 10.46 10.26 10.38 343,234 +0.05(+0.52%)
Jan 19, 2021 10.22 10.40 10.13 10.32 665,144 +0.13(+1.32%)
Jan 15, 2021 10.28 10.28 10.13 10.19 383,479 -0.05(-0.52%)
Jan 14, 2021 10.25 10.27 10.16 10.24 335,905 +0.05(+0.46%)
Jan 13, 2021 10.26 10.30 10.16 10.20 393,751 -0.01(-0.13%)
Jan 12, 2021 10.14 10.22 10.09 10.21 200,735 +0.07(+0.66%)
Jan 11, 2021 10.08 10.30 10.07 10.14 367,895 -0.01(-0.07%)
Jan 08, 2021 10.15 10.16 9.995 10.15 327,950 -0.01(-0.07%)
Jan 07, 2021 10.05 10.18 9.985 10.16 414,204 +0.07(+0.73%)
Jan 06, 2021 9.841 10.18 9.767 10.08 699,611 +0.36(+3.65%)
Jan 05, 2021 9.767 9.814 9.687 9.727 512,500 -0.05(-0.55%)
Jan 04, 2021 9.988 10.01 9.670 9.781 709,306 -0.16(-1.62%)
Dec 31, 2020 9.942 9.942 9.942 399,296 +0.01(+0.07%)
Dec 30, 2020 10.01 10.14 9.915 9.935 399,296 -0.05(-0.54%)
Dec 29, 2020 10.18 10.18 9.982 9.988 344,082 -0.15(-1.51%)
Dec 28, 2020 10.09 10.25 10.09 10.14 258,348 +0.09(+0.86%)
Dec 24, 2020 10.06 10.12 9.962 10.05 91,065 -0.03(-0.26%)
Dec 23, 2020 9.975 10.13 9.929 10.08 220,746 +0.14(+1.41%)
Dec 22, 2020 9.929 9.998 9.862 9.942 291,585 -0.03(-0.33%)
Dec 21, 2020 9.849 10.05 9.809 9.975 396,972 +0.01(+0.13%)
Dec 18, 2020 10.14 10.39 9.955 9.962 1,110,819 -0.18(-1.77%)
Dec 17, 2020 10.18 10.27 10.14 10.14 394,533 -0.02(-0.20%)
Dec 16, 2020 10.21 10.23 10.13 10.16 195,879 -0.03(-0.26%)
Dec 15, 2020 9.988 10.22 9.988 10.19 289,964 +0.18(+1.80%)
Dec 14, 2020 10.07 10.13 9.988 10.01 283,283 +0.00(+0.00%)
Dec 11, 2020 9.915 10.02 9.862 10.01 249,904 +0.05(+0.47%)
Dec 10, 2020 9.915 10.00 9.842 9.962 225,185 +0.03(+0.27%)
Dec 09, 2020 9.982 10.05 9.849 9.935 278,710 -0.05(-0.47%)
Dec 08, 2020 9.815 10.04 9.815 9.982 284,658 +0.12(+1.21%)
Dec 07, 2020 10.02 10.02 9.789 9.862 250,792 -0.12(-1.20%)
Dec 04, 2020 9.849 10.05 9.829 9.982 276,502 +0.16(+1.63%)
Dec 03, 2020 9.829 9.902 9.749 9.822 235,434 +0.03(+0.34%)
Dec 02, 2020 9.749 9.829 9.656 9.789 235,724 +0.05(+0.55%)
Dec 01, 2020 9.682 9.915 9.603 9.736 318,718 +0.15(+1.60%)
Nov 30, 2020 9.875 9.962 9.476 9.583 980,711 -0.32(-3.23%)
Nov 27, 2020 10.11 10.11 9.842 9.902 240,737 -0.14(-1.39%)
Nov 25, 2020 10.08 10.09 9.817 10.04 532,013 -0.05(-0.52%)
Nov 24, 2020 10.11 10.20 10.01 10.09 526,227 +0.26(+2.62%)
Nov 23, 2020 9.619 9.850 9.559 9.837 372,093 +0.24(+2.48%)
Nov 20, 2020 9.572 9.652 9.480 9.599 403,585 -0.01(-0.07%)
Nov 19, 2020 9.546 9.658 9.414 9.605 255,833 +0.01(+0.07%)
Nov 18, 2020 9.678 9.850 9.592 9.599 372,953 +0.02(+0.21%)
Nov 17, 2020 9.553 9.678 9.493 9.579 382,013 +0.03(+0.28%)
Nov 16, 2020 9.295 9.649 9.255 9.553 434,636 +0.39(+4.26%)
Nov 13, 2020 8.925 9.220 8.925 9.162 269,561 +0.28(+3.12%)
Nov 12, 2020 8.931 9.010 8.779 8.885 278,850 -0.11(-1.18%)
Nov 11, 2020 9.215 9.215 8.858 8.991 385,356 -0.16(-1.73%)
Nov 10, 2020 8.938 9.229 8.753 9.149 545,123 +0.32(+3.67%)
Nov 09, 2020 8.911 9.070 8.819 8.825 528,744 +0.26(+3.01%)
Nov 06, 2020 8.594 8.726 8.482 8.568 248,837 -0.07(-0.77%)
Nov 05, 2020 8.475 8.746 8.475 8.634 250,776 +0.09(+1.08%)
Nov 04, 2020 8.488 8.587 8.396 8.541 260,869 -0.03(-0.31%)
Nov 03, 2020 8.634 8.634 8.528 8.568 261,704 +0.03(+0.31%)
Nov 02, 2020 8.263 8.541 8.151 8.541 540,906 +0.45(+5.56%)
Oct 30, 2020 8.131 8.197 8.009 8.092 691,299 -0.11(-1.29%)
Oct 29, 2020 8.072 8.211 7.939 8.197 408,024 +0.09(+1.14%)
Oct 28, 2020 8.190 8.315 7.967 8.105 522,686 -0.22(-2.60%)
Oct 27, 2020 8.426 8.551 8.308 8.321 349,372 -0.13(-1.55%)
Oct 26, 2020 8.531 8.610 8.354 8.453 350,878 -0.17(-1.98%)
Oct 23, 2020 8.499 8.709 8.499 8.623 147,198 +0.16(+1.94%)
Oct 22, 2020 8.407 8.525 8.407 8.459 151,698 +0.07(+0.78%)
Oct 21, 2020 8.466 8.516 8.352 8.394 194,841 -0.10(-1.16%)
Oct 20, 2020 8.466 8.597 8.453 8.492 171,414 +0.07(+0.86%)
Oct 19, 2020 8.525 8.572 8.387 8.420 170,555 -0.08(-0.93%)
Oct 16, 2020 8.564 8.604 8.459 8.499 212,112 -0.11(-1.30%)
Oct 15, 2020 8.420 8.610 8.400 8.610 186,357 +0.16(+1.94%)
Oct 14, 2020 8.544 8.656 8.433 8.446 245,905 -0.01(-0.08%)
Oct 13, 2020 8.499 8.518 8.413 8.453 169,368 -0.11(-1.30%)
Oct 12, 2020 8.466 8.613 8.426 8.564 317,004 +0.07(+0.77%)
Oct 09, 2020 8.728 8.761 8.420 8.499 305,673 -0.11(-1.22%)
Oct 08, 2020 8.341 8.610 8.275 8.604 491,385 +0.33(+4.05%)
Oct 07, 2020 8.282 8.348 8.216 8.269 221,090 +0.05(+0.56%)
Oct 06, 2020 8.315 8.492 8.177 8.223 345,290 -0.03(-0.40%)
Oct 05, 2020 8.453 8.453 8.184 8.256 340,743 -0.11(-1.26%)
Oct 02, 2020 8.013 8.380 8.006 8.361 248,988 +0.23(+2.82%)
Oct 01, 2020 8.046 8.138 7.928 8.131 381,613 +0.09(+1.06%)
Sep 30, 2020 8.203 8.256 8.026 8.046 352,770 -0.11(-1.29%)
Sep 29, 2020 8.282 8.354 8.059 8.151 297,252 -0.21(-2.51%)
Sep 28, 2020 8.302 8.511 8.302 8.361 270,166 +0.14(+1.74%)
Sep 25, 2020 7.983 8.243 7.983 8.217 165,118 +0.21(+2.60%)
Sep 24, 2020 7.970 8.191 7.833 8.009 362,559 +0.08(+1.07%)
Sep 23, 2020 8.185 8.302 7.898 7.924 444,985 -0.27(-3.26%)
Sep 22, 2020 8.120 8.230 8.048 8.191 385,637 +0.05(+0.64%)
Sep 21, 2020 8.393 8.498 8.113 8.139 590,281 -0.46(-5.31%)
Sep 18, 2020 8.582 8.641 8.465 8.595 795,515 +0.05(+0.61%)
Sep 17, 2020 8.471 8.638 8.426 8.543 249,853 +0.00(+0.00%)
Sep 16, 2020 8.237 8.608 8.224 8.543 571,990 +0.36(+4.38%)
Sep 15, 2020 8.185 8.292 8.129 8.185 329,690 +0.04(+0.48%)
Sep 14, 2020 8.022 8.217 7.950 8.146 663,838 +0.17(+2.12%)
Sep 11, 2020 7.970 8.067 7.839 7.976 308,599 -0.01(-0.16%)
Sep 10, 2020 8.133 8.240 7.983 7.989 313,484 -0.14(-1.68%)
Sep 09, 2020 8.139 8.221 8.085 8.126 209,834 +0.04(+0.48%)
Sep 08, 2020 8.087 8.191 7.989 8.087 267,993 +0.00(+0.00%)
Sep 04, 2020 8.243 8.283 7.957 8.087 282,358 -0.03(-0.40%)
Sep 03, 2020 8.146 8.279 8.048 8.120 452,592 +0.03(+0.32%)
Sep 02, 2020 8.100 8.133 7.911 8.094 624,183 -0.03(-0.32%)
Sep 01, 2020 8.048 8.191 8.009 8.120 401,265 +0.00(+0.00%)
Aug 31, 2020 8.302 8.348 8.107 8.120 600,594 -0.18(-2.12%)
Aug 28, 2020 8.250 8.328 8.191 8.296 230,183 +0.08(+0.95%)
Aug 27, 2020 8.107 8.330 8.107 8.217 182,744 +0.10(+1.20%)
Aug 26, 2020 8.263 8.263 8.101 8.120 156,554 -0.14(-1.65%)
Aug 25, 2020 8.379 8.405 8.069 8.256 219,054 -0.04(-0.47%)
Aug 24, 2020 8.120 8.334 8.004 8.295 298,164 +0.23(+2.81%)
Aug 21, 2020 8.004 8.149 7.959 8.069 492,709 +0.03(+0.32%)
Aug 20, 2020 7.997 8.120 7.991 8.043 221,481 -0.09(-1.11%)
Aug 19, 2020 7.978 8.217 7.952 8.133 313,524 +0.13(+1.62%)
Aug 18, 2020 8.069 8.133 7.946 8.004 211,543 -0.09(-1.12%)
Aug 17, 2020 8.101 8.159 7.926 8.094 279,249 -0.02(-0.24%)
Aug 14, 2020 7.900 8.140 7.836 8.114 238,163 +0.14(+1.79%)
Aug 13, 2020 7.984 8.140 7.881 7.971 240,266 -0.07(-0.88%)
Aug 12, 2020 8.185 8.256 7.881 8.043 377,019 -0.03(-0.32%)
Aug 11, 2020 8.282 8.373 8.043 8.069 452,009 -0.05(-0.64%)
Aug 10, 2020 7.894 8.191 7.894 8.120 718,972 +0.23(+2.87%)
Aug 07, 2020 8.023 8.023 7.596 7.894 674,615 +0.14(+1.84%)
Aug 06, 2020 7.713 7.836 7.713 7.751 356,382 -0.12(-1.56%)
Aug 05, 2020 7.648 7.887 7.544 7.874 561,451 +0.30(+4.02%)
Aug 04, 2020 7.493 7.632 7.454 7.570 395,992 +0.03(+0.34%)
Aug 03, 2020 7.596 7.603 7.409 7.544 572,003 -0.06(-0.85%)
Jul 31, 2020 7.739 7.739 7.525 7.609 510,637 -0.17(-2.16%)
Jul 30, 2020 7.700 7.803 7.648 7.777 188,757 -0.05(-0.66%)
Jul 29, 2020 7.816 7.836 7.707 7.829 240,324 +0.07(+0.91%)
Jul 28, 2020 7.649 7.861 7.649 7.758 366,111 +0.05(+0.67%)
Jul 27, 2020 7.681 7.803 7.617 7.707 277,874 +0.04(+0.50%)
Jul 24, 2020 7.880 7.964 7.662 7.669 258,930 -0.19(-2.45%)
Jul 23, 2020 7.784 7.977 7.771 7.861 250,673 +0.03(+0.33%)
Jul 22, 2020 7.726 7.983 7.675 7.836 330,561 +0.07(+0.91%)
Jul 21, 2020 7.662 7.829 7.559 7.765 393,986 +0.22(+2.89%)
Jul 20, 2020 7.553 7.656 7.463 7.547 278,844 -0.09(-1.18%)
Jul 17, 2020 7.649 7.694 7.508 7.636 301,125 -0.01(-0.08%)
Jul 16, 2020 7.643 7.733 7.553 7.643 321,711 -0.06(-0.75%)
Jul 15, 2020 7.450 7.771 7.450 7.701 539,538 +0.40(+5.55%)
Jul 14, 2020 7.213 7.367 7.123 7.296 219,376 +0.10(+1.34%)
Jul 13, 2020 7.290 7.322 7.116 7.200 540,480 -0.01(-0.18%)
Jul 10, 2020 7.026 7.235 7.001 7.213 473,174 +0.13(+1.91%)
Jul 09, 2020 7.450 7.694 7.046 7.078 612,707 -0.09(-1.25%)
Jul 08, 2020 7.058 7.206 6.917 7.168 445,011 +0.06(+0.90%)
Jul 07, 2020 7.335 7.346 7.084 7.103 370,085 -0.33(-4.49%)
Jul 06, 2020 7.437 7.457 7.232 7.437 423,361 +0.14(+1.94%)
Jul 02, 2020 7.591 7.604 7.264 7.296 415,253 -0.14(-1.90%)
Jul 01, 2020 7.559 7.669 7.354 7.437 461,115 -0.13(-1.70%)
Jun 30, 2020 7.495 7.585 7.309 7.566 425,939 +0.00(+0.00%)
Jun 29, 2020 7.386 7.656 7.315 7.566 478,253 +0.23(+3.15%)
Jun 26, 2020 7.386 7.570 7.207 7.335 836,895 -0.18(-2.46%)
Jun 25, 2020 7.207 7.526 7.188 7.519 429,782 +0.22(+2.97%)
Jun 24, 2020 7.475 7.561 7.073 7.303 684,644 -0.29(-3.86%)
Jun 23, 2020 7.634 7.660 7.507 7.596 657,532 +0.06(+0.85%)
Jun 22, 2020 7.488 7.609 7.379 7.532 526,175 -0.02(-0.25%)
Jun 19, 2020 7.813 7.889 7.532 7.551 1,361,662 -0.18(-2.31%)
Jun 18, 2020 7.640 7.876 7.570 7.730 413,694 -0.07(-0.90%)
Jun 17, 2020 7.902 7.959 7.755 7.800 492,414 -0.10(-1.21%)
Jun 16, 2020 8.150 8.233 7.679 7.895 692,106 +0.14(+1.81%)
Jun 15, 2020 7.245 7.895 7.102 7.755 657,324 +0.15(+2.01%)
Jun 12, 2020 7.456 7.609 7.207 7.602 518,018 +0.50(+7.00%)
Jun 11, 2020 7.022 7.494 6.882 7.105 911,314 -0.57(-7.39%)
Jun 10, 2020 7.965 8.016 7.494 7.672 673,516 -0.29(-3.68%)
Jun 09, 2020 7.997 8.239 7.844 7.965 1,005,899 -0.31(-3.77%)
Jun 08, 2020 7.997 8.361 7.915 8.278 1,297,649 +0.76(+10.08%)
Jun 05, 2020 7.755 8.196 7.468 7.519 1,317,722 +0.24(+3.24%)
Jun 04, 2020 6.844 7.411 6.774 7.284 880,995 +0.40(+5.83%)
Jun 03, 2020 6.665 6.908 6.665 6.882 801,814 +0.32(+4.96%)
Jun 02, 2020 6.615 6.799 6.525 6.557 374,600 -0.08(-1.25%)
Jun 01, 2020 6.500 6.806 6.404 6.640 648,985 +0.14(+2.16%)
May 29, 2020 6.538 6.608 6.372 6.500 1,216,190 -0.12(-1.83%)
May 28, 2020 6.755 6.812 6.589 6.621 889,535 -0.13(-1.98%)
May 27, 2020 6.856 6.925 6.420 6.755 794,137 +0.08(+1.23%)
May 26, 2020 6.843 6.906 6.641 6.672 758,239 +0.13(+1.93%)
May 22, 2020 6.470 6.546 6.160 6.546 522,244 +0.12(+1.87%)
May 21, 2020 6.533 6.635 6.217 6.426 731,498 -0.12(-1.84%)
May 20, 2020 6.641 6.856 6.457 6.546 729,690 +0.05(+0.78%)
May 19, 2020 6.495 7.419 6.255 6.495 1,209,622 +0.01(+0.10%)
May 18, 2020 6.312 6.489 6.078 6.489 1,066,302 +0.43(+7.10%)
May 15, 2020 6.097 6.116 5.850 6.059 560,823 -0.09(-1.54%)
May 14, 2020 5.357 6.173 5.174 6.154 1,080,990 +0.61(+11.07%)
May 13, 2020 5.945 5.977 5.329 5.540 1,063,658 -0.46(-7.69%)
May 12, 2020 6.318 6.344 5.939 6.002 972,963 -0.20(-3.16%)
May 11, 2020 6.495 6.495 6.179 6.198 977,318 -0.30(-4.58%)
May 08, 2020 6.445 6.546 6.015 6.495 1,400,715 +0.25(+4.05%)
May 07, 2020 6.084 6.388 6.084 6.242 807,368 +0.18(+3.03%)
May 06, 2020 6.280 6.337 5.996 6.059 667,046 -0.16(-2.54%)
May 05, 2020 6.445 6.658 6.160 6.217 683,068 -0.04(-0.71%)
May 04, 2020 6.211 6.306 5.964 6.261 630,284 -0.08(-1.30%)
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.