Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.04 (+0.29%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.32	11.39	11.30	11.35	11,131	+0.05(+0.45%)
Apr 27, 2012	11.30	11.36	11.28	11.30	10,324	+0.00(+0.00%)
Apr 26, 2012	11.25	11.35	11.24	11.30	5,052	+0.03(+0.25%)
Apr 25, 2012	11.24	11.33	11.24	11.27	5,971	+0.05(+0.41%)
Apr 24, 2012	11.22	11.29	11.22	11.23	7,727	-0.01(-0.10%)
Apr 23, 2012	11.37	11.37	11.14	11.24	11,459	-0.14(-1.20%)
Apr 20, 2012	11.33	11.39	11.31	11.38	24,185	+0.02(+0.15%)
Apr 19, 2012	11.29	11.37	11.27	11.36	21,478	+0.10(+0.91%)
Apr 18, 2012	11.26	11.27	11.24	11.26	23,357	-0.01(-0.05%)
Apr 17, 2012	11.25	11.26	11.17	11.26	23,751	+0.03(+0.30%)
Apr 16, 2012	11.19	11.26	11.14	11.23	18,470	+0.00(+0.00%)
Apr 13, 2012	11.19	11.26	11.18	11.23	9,855	-0.03(-0.25%)
Apr 12, 2012	11.23	11.26	11.11	11.26	37,116	+0.05(+0.46%)
Apr 11, 2012	11.19	11.27	11.13	11.21	35,635	+0.10(+0.92%)
Apr 10, 2012	11.27	11.27	11.09	11.10	43,069	-0.11(-1.02%)
Apr 09, 2012	11.06	11.30	11.00	11.22	43,781	+0.15(+1.34%)
Apr 05, 2012	11.07	11.10	11.02	11.07	113,370	-0.01(-0.10%)
Apr 04, 2012	11.04	11.17	11.04	11.08	28,586	+0.00(+0.00%)
Apr 03, 2012	11.14	11.14	11.05	11.08	18,533	-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.