Indicators

Ellington Financial Llc (NY: EFC )

11.88 -0.17 (-1.41%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.93	12.98	12.71	12.80	165,564	-0.12(-0.92%)
Sep 26, 2013	12.80	13.01	12.77	12.92	163,195	+0.09(+0.67%)
Sep 25, 2013	12.82	12.86	12.74	12.84	115,891	+0.04(+0.31%)
Sep 24, 2013	12.59	12.85	12.59	12.80	138,828	+0.17(+1.31%)
Sep 23, 2013	12.59	12.71	12.57	12.63	79,433	-0.02(-0.14%)
Sep 20, 2013	12.73	12.73	12.58	12.65	130,673	-0.02(-0.18%)
Sep 19, 2013	12.73	12.84	12.61	12.67	151,386	-0.07(-0.58%)
Sep 18, 2013	12.65	12.79	12.57	12.75	176,235	+0.10(+0.81%)
Sep 17, 2013	12.76	12.78	12.62	12.64	151,808	+0.01(+0.05%)
Sep 16, 2013	12.73	12.78	12.62	12.64	343,332	+0.11(+0.91%)
Sep 13, 2013	12.56	12.57	12.44	12.52	147,735	+0.00(+0.00%)
Sep 12, 2013	12.57	12.57	12.43	12.52	118,687	+0.03(+0.23%)
Sep 11, 2013	12.40	12.59	12.39	12.49	212,435	+0.11(+0.92%)
Sep 10, 2013	12.40	12.48	12.38	12.38	173,611	+0.09(+0.74%)
Sep 09, 2013	12.19	12.35	12.14	12.29	196,008	+0.15(+1.27%)
Sep 06, 2013	12.12	12.22	12.04	12.14	225,682	+0.05(+0.38%)
Sep 05, 2013	12.09	12.15	12.08	12.09	97,279	-0.01(-0.05%)
Sep 04, 2013	12.15	12.20	12.09	12.10	201,310	+0.01(+0.05%)

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.