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 (%)
Jun 28, 2019 10.24 10.38 10.22 10.36 6,214,669 +0.16(+1.58%)
Jun 27, 2019 10.35 10.43 10.17 10.20 520,960 -0.17(-1.61%)
Jun 26, 2019 10.29 10.42 10.28 10.37 547,171 +0.07(+0.67%)
Jun 25, 2019 10.47 10.48 10.28 10.30 481,462 -0.14(-1.37%)
Jun 24, 2019 10.43 10.53 10.43 10.44 472,033 +0.02(+0.16%)
Jun 21, 2019 10.57 10.57 10.41 10.42 2,402,980 -0.13(-1.19%)
Jun 20, 2019 10.54 10.58 10.49 10.55 555,948 -0.01(-0.05%)
Jun 19, 2019 10.40 10.57 10.38 10.56 661,613 +0.17(+1.60%)
Jun 18, 2019 10.42 10.49 10.38 10.39 565,809 -0.02(-0.22%)
Jun 17, 2019 10.30 10.50 10.30 10.41 964,853 +0.13(+1.22%)
Jun 14, 2019 10.21 10.36 10.21 10.29 354,093 +0.06(+0.62%)
Jun 13, 2019 10.25 10.27 10.20 10.22 314,439 +0.00(+0.00%)
Jun 12, 2019 10.22 10.28 10.21 10.22 335,676 -0.04(-0.39%)
Jun 11, 2019 10.21 10.28 10.18 10.26 242,543 +0.05(+0.50%)
Jun 10, 2019 10.31 10.31 10.20 10.21 342,116 -0.07(-0.67%)
Jun 07, 2019 10.10 10.31 10.06 10.28 413,517 +0.21(+2.04%)
Jun 06, 2019 10.00 10.10 10.00 10.08 269,474 +0.07(+0.74%)
Jun 05, 2019 10.08 10.15 9.984 10.00 154,583 -0.08(-0.79%)
Jun 04, 2019 10.04 10.09 9.990 10.08 295,797 +0.09(+0.92%)
Jun 03, 2019 9.956 10.06 9.938 9.990 430,537 +0.06(+0.63%)
May 31, 2019 9.996 10.01 9.876 9.927 397,612 -0.14(-1.42%)
May 30, 2019 10.22 10.22 10.05 10.07 393,378 -0.07(-0.68%)
May 29, 2019 10.13 10.18 10.10 10.14 292,193 -0.03(-0.33%)
May 28, 2019 10.36 10.36 10.12 10.17 329,765 -0.14(-1.38%)
May 24, 2019 10.30 10.33 10.27 10.31 87,197 +0.03(+0.33%)
May 23, 2019 10.35 10.35 10.27 10.28 273,432 -0.07(-0.66%)
May 22, 2019 10.37 10.37 10.33 10.35 146,151 -0.01(-0.11%)
May 21, 2019 10.35 10.37 10.33 10.36 246,029 +0.05(+0.44%)
May 20, 2019 10.31 10.37 10.31 10.31 385,272 +0.00(+0.00%)
May 17, 2019 10.28 10.33 10.28 10.31 186,725 +0.02(+0.22%)
May 16, 2019 10.28 10.35 10.28 10.29 111,478 +0.02(+0.22%)
May 15, 2019 10.30 10.30 10.24 10.27 127,341 -0.02(-0.17%)
May 14, 2019 10.23 10.32 10.23 10.29 199,492 +0.03(+0.28%)
May 13, 2019 10.22 10.29 10.21 10.26 208,769 -0.04(-0.39%)
May 10, 2019 10.26 10.30 10.20 10.30 209,625 -0.02(-0.22%)
May 09, 2019 10.25 10.34 10.24 10.32 483,577 +0.05(+0.44%)
May 08, 2019 10.20 10.33 10.15 10.28 403,303 +0.07(+0.72%)
May 07, 2019 10.21 10.26 10.15 10.20 160,856 -0.06(-0.61%)
May 06, 2019 10.16 10.31 10.16 10.26 134,931 +0.05(+0.44%)
May 03, 2019 10.23 10.25 10.19 10.22 137,753 +0.00(+0.00%)
May 02, 2019 10.28 10.28 10.20 10.22 148,501 -0.05(-0.44%)
May 01, 2019 10.24 10.31 10.17 10.26 121,237 +0.02(+0.22%)
Apr 30, 2019 10.28 10.29 10.21 10.24 182,430 -0.04(-0.39%)
Apr 29, 2019 10.23 10.34 10.23 10.28 225,225 +0.03(+0.28%)
Apr 26, 2019 10.25 10.28 10.22 10.25 234,150 +0.03(+0.28%)
Apr 25, 2019 10.26 10.27 10.18 10.22 208,392 -0.03(-0.28%)
Apr 24, 2019 10.26 10.27 10.22 10.25 264,895 +0.02(+0.22%)
Apr 23, 2019 10.27 10.30 10.21 10.23 276,493 -0.04(-0.38%)
Apr 22, 2019 10.16 10.27 10.15 10.27 327,908 +0.09(+0.89%)
Apr 18, 2019 10.18 10.23 10.16 10.18 132,430 -0.02(-0.17%)
Apr 17, 2019 10.21 10.24 10.09 10.20 295,434 -0.03(-0.33%)
Apr 16, 2019 10.17 10.26 10.17 10.23 260,915 +0.05(+0.44%)
Apr 15, 2019 10.23 10.24 10.13 10.18 271,788 -0.05(-0.44%)
Apr 12, 2019 10.34 10.34 10.20 10.23 281,726 -0.09(-0.87%)
Apr 11, 2019 10.34 10.35 10.29 10.32 314,594 -0.01(-0.05%)
Apr 10, 2019 10.30 10.40 10.30 10.33 259,294 +0.01(+0.05%)
Apr 09, 2019 10.32 10.36 10.26 10.32 227,665 +0.00(+0.00%)
Apr 08, 2019 10.30 10.34 10.24 10.32 388,111 +0.01(+0.11%)
Apr 05, 2019 10.25 10.34 10.20 10.31 323,088 +0.10(+0.94%)
Apr 04, 2019 10.11 10.22 10.10 10.21 352,078 +0.11(+1.06%)
Apr 03, 2019 10.03 10.13 10.03 10.11 263,628 +0.06(+0.62%)
Apr 02, 2019 10.08 10.11 10.03 10.04 477,594 -0.04(-0.45%)
Apr 01, 2019 10.10 10.12 10.07 10.09 360,343 +0.01(+0.06%)
Mar 29, 2019 10.03 10.12 10.00 10.08 562,920 +0.07(+0.67%)
Mar 28, 2019 10.04 10.11 10.01 10.02 435,680 -0.08(-0.84%)
Mar 27, 2019 10.13 10.14 10.01 10.10 332,153 -0.02(-0.22%)
Mar 26, 2019 10.15 10.20 10.09 10.12 334,388 -0.01(-0.11%)
Mar 25, 2019 10.08 10.17 10.08 10.13 242,153 +0.02(+0.22%)
Mar 22, 2019 10.06 10.13 10.06 10.11 347,054 +0.06(+0.56%)
Mar 21, 2019 9.954 10.18 9.942 10.06 415,142 +0.04(+0.39%)
Mar 20, 2019 10.01 10.04 9.948 10.02 285,252 -0.01(-0.11%)
Mar 19, 2019 10.07 10.07 9.976 10.03 1,676,694 -0.04(-0.39%)
Mar 18, 2019 10.06 10.11 9.988 10.07 505,513 +0.03(+0.34%)
Mar 15, 2019 9.988 10.12 9.965 10.03 653,101 +0.03(+0.28%)
Mar 14, 2019 9.909 10.02 9.875 10.00 640,156 +0.11(+1.08%)
Mar 13, 2019 9.835 9.942 9.819 9.897 577,125 +0.06(+0.57%)
Mar 12, 2019 9.813 9.909 9.813 9.841 282,282 +0.01(+0.06%)
Mar 11, 2019 9.858 9.886 9.796 9.835 464,016 -0.02(-0.23%)
Mar 08, 2019 9.740 9.906 9.700 9.858 490,846 +0.14(+1.45%)
Mar 07, 2019 9.700 9.785 9.633 9.717 643,756 +0.00(+0.00%)
Mar 06, 2019 9.717 9.773 9.604 9.717 455,068 -0.04(-0.40%)
Mar 05, 2019 9.745 9.886 9.621 9.757 399,298 -0.02(-0.23%)
Mar 04, 2019 9.520 9.864 9.435 9.779 360,224 +0.30(+3.21%)
Mar 01, 2019 9.379 9.509 9.362 9.475 268,944 +0.11(+1.14%)
Feb 28, 2019 9.464 9.464 9.323 9.368 160,892 -0.23(-2.41%)
Feb 27, 2019 9.593 9.604 9.565 9.599 361,165 +0.01(+0.06%)
Feb 26, 2019 9.576 9.633 9.559 9.593 601,696 +0.02(+0.24%)
Feb 25, 2019 9.588 9.638 9.548 9.571 288,719 +0.01(+0.12%)
Feb 22, 2019 9.576 9.599 9.503 9.559 107,755 -0.02(-0.18%)
Feb 21, 2019 9.582 9.644 9.548 9.576 191,962 -0.09(-0.93%)
Feb 20, 2019 9.633 9.700 9.514 9.666 278,873 +0.00(+0.00%)
Feb 19, 2019 9.807 9.807 9.610 9.666 263,660 -0.12(-1.27%)
Feb 15, 2019 9.768 9.847 9.734 9.790 179,119 +0.10(+0.99%)
Feb 14, 2019 9.503 9.773 9.497 9.695 484,624 +0.20(+2.14%)
Feb 13, 2019 9.458 9.503 9.391 9.492 123,419 +0.02(+0.24%)
Feb 12, 2019 9.464 9.497 9.435 9.469 78,256 -0.02(-0.18%)
Feb 11, 2019 9.464 9.492 9.444 9.486 126,036 +0.02(+0.24%)
Feb 08, 2019 9.469 9.469 9.396 9.464 82,547 -0.01(-0.06%)
Feb 07, 2019 9.447 9.469 9.306 9.469 114,744 +0.02(+0.24%)
Feb 06, 2019 9.424 9.481 9.362 9.447 163,277 +0.03(+0.36%)
Feb 05, 2019 9.340 9.419 9.340 9.413 119,274 +0.05(+0.54%)
Feb 04, 2019 9.328 9.379 9.273 9.362 120,190 +0.03(+0.36%)
Feb 01, 2019 9.357 9.374 9.306 9.328 108,820 +0.01(+0.12%)
Jan 31, 2019 9.216 9.317 9.216 9.317 129,595 +0.08(+0.92%)
Jan 30, 2019 9.188 9.266 9.182 9.233 98,675 +0.02(+0.24%)
Jan 29, 2019 9.233 9.238 9.188 9.210 93,859 -0.01(-0.06%)
Jan 28, 2019 9.171 9.239 9.080 9.216 115,284 +0.02(+0.18%)
Jan 25, 2019 9.227 9.238 9.126 9.199 155,153 +0.07(+0.74%)
Jan 24, 2019 8.979 9.131 8.968 9.131 180,489 +0.19(+2.08%)
Jan 23, 2019 8.816 8.974 8.816 8.945 75,604 +0.13(+1.47%)
Jan 22, 2019 8.765 8.827 8.737 8.816 62,854 +0.05(+0.58%)
Jan 18, 2019 8.788 8.788 8.703 8.765 83,435 +0.02(+0.19%)
Jan 17, 2019 8.810 8.810 8.664 8.748 125,543 -0.03(-0.38%)
Jan 16, 2019 8.726 8.810 8.703 8.782 111,772 +0.10(+1.10%)
Jan 15, 2019 8.675 8.711 8.624 8.686 125,781 -0.01(-0.06%)
Jan 14, 2019 8.771 8.793 8.602 8.692 338,357 -0.10(-1.09%)
Jan 11, 2019 8.838 8.889 8.782 8.788 348,296 -0.04(-0.45%)
Jan 10, 2019 8.855 8.883 8.807 8.827 90,289 -0.02(-0.25%)
Jan 09, 2019 8.833 8.923 8.799 8.850 257,778 +0.02(+0.19%)
Jan 08, 2019 8.850 8.900 8.782 8.833 126,847 +0.03(+0.38%)
Jan 07, 2019 8.720 8.833 8.720 8.799 68,296 +0.08(+0.90%)
Jan 04, 2019 8.731 8.765 8.681 8.720 140,064 +0.01(+0.13%)
Jan 03, 2019 8.596 8.821 8.596 8.709 103,917 +0.03(+0.39%)
Jan 02, 2019 8.574 8.754 8.562 8.675 117,847 +0.04(+0.46%)
Dec 31, 2018 8.686 8.709 8.540 8.636 257,406 -0.05(-0.52%)
Dec 28, 2018 8.675 8.731 8.624 8.681 155,863 +0.05(+0.59%)
Dec 27, 2018 8.534 8.641 8.467 8.630 254,453 -0.04(-0.45%)
Dec 26, 2018 8.388 8.681 8.388 8.669 225,342 +0.27(+3.22%)
Dec 24, 2018 8.399 8.450 8.354 8.399 188,882 -0.08(-1.00%)
Dec 21, 2018 8.422 8.613 8.422 8.483 391,612 +0.11(+1.28%)
Dec 20, 2018 8.444 8.450 8.275 8.376 484,942 -0.08(-0.93%)
Dec 19, 2018 8.545 8.591 8.422 8.455 210,270 -0.09(-1.05%)
Dec 18, 2018 8.568 8.647 8.512 8.545 198,809 +0.08(+0.93%)
Dec 17, 2018 8.675 8.675 8.405 8.467 380,350 -0.15(-1.70%)
Dec 14, 2018 8.647 8.805 8.613 8.613 87,518 -0.05(-0.59%)
Dec 13, 2018 8.675 8.759 8.664 8.664 83,399 -0.08(-0.97%)
Dec 12, 2018 8.867 8.923 8.748 8.748 103,297 -0.09(-1.02%)
Dec 11, 2018 8.788 8.883 8.737 8.838 284,845 +0.06(+0.64%)
Dec 10, 2018 8.771 8.782 8.659 8.782 225,851 +0.01(+0.13%)
Dec 07, 2018 8.748 8.788 8.709 8.771 138,289 +0.03(+0.32%)
Dec 06, 2018 8.658 8.760 8.360 8.743 197,551 +0.03(+0.32%)
Dec 04, 2018 8.799 8.827 8.714 8.714 103,672 -0.10(-1.15%)
Dec 03, 2018 8.748 8.816 8.692 8.816 130,281 +0.10(+1.10%)
Nov 30, 2018 8.760 8.771 8.686 8.720 108,820 -0.06(-0.71%)
Nov 29, 2018 8.647 8.826 8.647 8.782 152,519 -0.12(-1.39%)
Nov 28, 2018 8.990 8.990 8.872 8.906 245,813 -0.02(-0.25%)
Nov 27, 2018 8.945 9.007 8.917 8.928 121,287 -0.03(-0.31%)
Nov 26, 2018 9.007 9.007 8.909 8.957 162,673 +0.03(+0.32%)
Nov 23, 2018 8.895 8.996 8.895 8.928 16,331 +0.00(+0.00%)
Nov 21, 2018 8.928 8.928 8.928 0 +0.01(+0.06%)
Nov 20, 2018 8.968 8.974 8.813 8.923 160,797 -0.07(-0.81%)
Nov 19, 2018 8.957 8.997 8.883 8.996 88,560 +0.05(+0.50%)
Nov 16, 2018 8.945 9.024 8.945 8.951 127,815 -0.01(-0.06%)
Nov 15, 2018 9.109 9.109 8.934 8.957 153,875 -0.14(-1.49%)
Nov 14, 2018 9.098 9.143 9.064 9.092 227,254 -0.01(-0.06%)
Nov 13, 2018 9.120 9.205 9.069 9.098 94,931 -0.04(-0.43%)
Nov 12, 2018 9.114 9.165 9.038 9.137 118,752 +0.02(+0.25%)
Nov 09, 2018 9.052 9.114 9.047 9.114 50,948 +0.05(+0.56%)
Nov 08, 2018 9.013 9.086 8.867 9.064 138,312 +0.21(+2.42%)
Nov 07, 2018 8.703 8.945 8.658 8.850 408,077 +0.16(+1.81%)
Nov 06, 2018 8.686 8.703 8.658 8.692 96,266 +0.05(+0.52%)
Nov 05, 2018 8.652 8.709 8.636 8.647 126,693 -0.01(-0.13%)
Nov 02, 2018 8.647 8.698 8.588 8.658 130,123 +0.01(+0.13%)
Nov 01, 2018 8.692 8.731 8.641 8.647 254,764 -0.02(-0.19%)
Oct 31, 2018 8.714 8.743 8.658 8.664 84,699 -0.04(-0.45%)
Oct 30, 2018 8.624 8.735 8.624 8.703 71,945 +0.05(+0.52%)
Oct 29, 2018 8.720 8.777 8.658 8.658 90,345 -0.03(-0.39%)
Oct 26, 2018 8.675 8.720 8.624 8.692 128,347 -0.03(-0.32%)
Oct 25, 2018 8.743 8.757 8.686 8.720 94,420 +0.02(+0.19%)
Oct 24, 2018 8.681 8.782 8.664 8.703 122,669 +0.01(+0.13%)
Oct 23, 2018 8.664 8.714 8.630 8.692 69,366 +0.01(+0.13%)
Oct 22, 2018 8.726 8.754 8.681 8.681 53,222 -0.03(-0.32%)
Oct 19, 2018 8.731 8.771 8.686 8.709 39,942 +0.03(+0.39%)
Oct 18, 2018 8.760 8.878 8.664 8.675 390,364 -0.11(-1.28%)
Oct 17, 2018 8.810 8.810 8.788 8.788 58,695 -0.03(-0.32%)
Oct 16, 2018 8.821 8.844 8.776 8.816 50,382 +0.01(+0.06%)
Oct 15, 2018 8.703 8.906 8.703 8.810 262,969 +0.08(+0.97%)
Oct 12, 2018 8.793 8.805 8.695 8.726 90,180 -0.03(-0.39%)
Oct 11, 2018 8.878 8.924 8.669 8.760 211,025 -0.17(-1.95%)
Oct 10, 2018 9.036 9.057 8.912 8.934 74,518 -0.12(-1.31%)
Oct 09, 2018 8.990 9.052 8.990 9.052 52,129 +0.01(+0.12%)
Oct 08, 2018 8.934 9.041 8.934 9.041 83,182 +0.12(+1.39%)
Oct 05, 2018 8.895 9.007 8.895 8.917 45,978 +0.01(+0.13%)
Oct 04, 2018 8.940 9.036 8.877 8.906 65,684 -0.05(-0.57%)
Oct 03, 2018 8.974 9.043 8.912 8.957 69,962 -0.01(-0.13%)
Oct 02, 2018 8.962 9.007 8.912 8.968 83,777 +0.01(+0.13%)
Oct 01, 2018 9.030 9.030 8.855 8.957 119,599 -0.06(-0.69%)
Sep 28, 2018 8.990 9.030 8.990 9.019 91,068 +0.03(+0.31%)
Sep 27, 2018 8.985 9.030 8.974 8.990 32,413 +0.01(+0.06%)
Sep 26, 2018 9.007 9.041 8.974 8.985 58,475 -0.04(-0.44%)
Sep 25, 2018 9.013 9.064 9.013 9.024 28,241 +0.00(+0.00%)
Sep 24, 2018 9.064 9.096 8.974 9.024 62,682 -0.05(-0.50%)
Sep 21, 2018 9.109 9.131 9.069 9.069 36,214 -0.03(-0.31%)
Sep 20, 2018 9.126 9.131 9.075 9.098 81,897 -0.03(-0.31%)
Sep 19, 2018 9.092 9.131 9.066 9.126 89,563 +0.03(+0.31%)
Sep 18, 2018 9.098 9.120 9.069 9.098 98,282 +0.05(+0.56%)
Sep 17, 2018 9.075 9.092 9.033 9.047 85,595 +0.03(+0.38%)
Sep 14, 2018 8.923 9.052 8.923 9.013 24,852 +0.06(+0.69%)
Sep 13, 2018 9.007 9.036 8.923 8.951 112,912 -0.02(-0.25%)
Sep 12, 2018 8.990 9.013 8.872 8.974 110,931 -0.02(-0.25%)
Sep 11, 2018 9.069 9.069 8.985 8.996 106,706 -0.08(-0.93%)
Sep 10, 2018 9.131 9.176 9.075 9.081 102,919 -0.11(-1.16%)
Sep 07, 2018 9.188 9.188 9.109 9.188 66,925 +0.02(+0.18%)
Sep 06, 2018 9.188 9.188 9.143 9.171 33,322 +0.02(+0.18%)
Sep 05, 2018 9.216 9.216 9.137 9.154 58,280 -0.04(-0.43%)
Sep 04, 2018 9.098 9.210 9.083 9.193 100,768 +0.08(+0.93%)
Aug 31, 2018 9.109 9.109 9.109 0 -0.15(-1.58%)
Aug 30, 2018 9.205 9.260 9.176 9.255 116,012 -0.18(-1.91%)
Aug 29, 2018 9.458 9.458 9.419 9.435 233,792 +0.01(+0.12%)
Aug 28, 2018 9.435 9.435 9.419 9.424 140,282 +0.01(+0.06%)
Aug 27, 2018 9.419 9.486 9.413 9.419 150,854 +0.03(+0.36%)
Aug 24, 2018 9.351 9.419 9.340 9.385 143,969 +0.07(+0.79%)
Aug 23, 2018 9.340 9.362 9.304 9.312 46,629 +0.01(+0.12%)
Aug 22, 2018 9.351 9.368 9.255 9.300 111,318 -0.06(-0.60%)
Aug 21, 2018 9.317 9.385 9.310 9.357 119,755 +0.05(+0.48%)
Aug 20, 2018 9.266 9.323 9.210 9.312 76,383 +0.03(+0.36%)
Aug 17, 2018 9.266 9.295 9.255 9.278 39,054 +0.03(+0.37%)
Aug 16, 2018 9.182 9.269 9.182 9.244 78,475 +0.02(+0.24%)
Aug 15, 2018 9.255 9.255 9.193 9.221 40,205 -0.01(-0.12%)
Aug 14, 2018 9.221 9.272 9.210 9.233 46,805 -0.01(-0.06%)
Aug 13, 2018 9.266 9.289 9.238 9.238 47,167 -0.03(-0.30%)
Aug 10, 2018 9.300 9.323 9.261 9.266 33,906 -0.03(-0.36%)
Aug 09, 2018 9.244 9.323 9.244 9.300 61,346 +0.06(+0.67%)
Aug 08, 2018 9.244 9.261 9.210 9.238 79,563 -0.01(-0.06%)
Aug 07, 2018 9.283 9.289 9.208 9.244 73,495 +0.01(+0.06%)
Aug 06, 2018 9.238 9.238 9.180 9.238 45,186 +0.03(+0.37%)
Aug 03, 2018 9.193 9.244 9.193 9.205 41,895 -0.02(-0.24%)
Aug 02, 2018 9.255 9.266 9.172 9.227 64,818 -0.06(-0.61%)
Aug 01, 2018 9.295 9.295 9.137 9.283 64,534 +0.00(+0.00%)
Jul 31, 2018 9.210 9.283 9.182 9.283 94,638 +0.10(+1.10%)
Jul 30, 2018 9.159 9.250 9.159 9.182 74,299 -0.01(-0.12%)
Jul 27, 2018 9.182 9.238 9.148 9.193 112,548 +0.03(+0.37%)
Jul 26, 2018 9.165 9.182 9.131 9.159 63,902 +0.01(+0.12%)
Jul 25, 2018 9.120 9.171 9.120 9.148 37,812 +0.05(+0.56%)
Jul 24, 2018 9.052 9.126 9.052 9.098 67,749 +0.02(+0.25%)
Jul 23, 2018 9.098 9.126 9.064 9.075 24,876 +0.00(+0.00%)
Jul 20, 2018 9.075 9.132 9.052 9.075 62,973 +0.00(+0.00%)
Jul 19, 2018 9.041 9.082 9.036 9.075 184,815 +0.03(+0.37%)
Jul 18, 2018 9.036 9.041 8.987 9.041 56,741 +0.01(+0.06%)
Jul 17, 2018 9.007 9.073 8.992 9.036 64,729 +0.03(+0.31%)
Jul 16, 2018 8.986 9.007 8.978 9.007 34,052 +0.03(+0.31%)
Jul 13, 2018 8.923 9.002 8.923 8.979 28,527 +0.06(+0.63%)
Jul 12, 2018 8.940 9.007 8.912 8.923 89,367 -0.01(-0.13%)
Jul 11, 2018 8.878 8.951 8.833 8.934 47,318 +0.07(+0.76%)
Jul 10, 2018 8.850 8.900 8.850 8.867 57,994 +0.02(+0.19%)
Jul 09, 2018 8.855 8.855 8.833 8.850 74,166 -0.01(-0.06%)
Jul 06, 2018 8.844 8.872 8.844 8.855 41,366 +0.00(+0.00%)
Jul 05, 2018 8.872 8.889 8.793 8.855 35,818 +0.01(+0.13%)
Jul 03, 2018 8.844 8.844 8.844 0 -0.02(-0.25%)
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.