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

Ellington Financial Llc (NY: EFC )

12.16 +0.24 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 30, 2019 10.27 10.28 10.19 10.23 199,683 -0.03(-0.29%)
Aug 29, 2019 10.23 10.26 10.18 10.26 374,747 +0.06(+0.63%)
Aug 28, 2019 10.14 10.19 10.05 10.19 338,985 +0.02(+0.23%)
Aug 27, 2019 10.29 10.30 10.12 10.17 360,299 -0.10(-0.96%)
Aug 26, 2019 10.19 10.31 10.19 10.27 347,428 +0.11(+1.09%)
Aug 23, 2019 10.23 10.29 10.12 10.16 267,065 -0.08(-0.79%)
Aug 22, 2019 10.24 10.26 10.17 10.24 280,496 +0.02(+0.17%)
Aug 21, 2019 10.33 10.33 10.19 10.22 298,219 -0.05(-0.45%)
Aug 20, 2019 10.34 10.38 10.25 10.27 200,696 -0.08(-0.79%)
Aug 19, 2019 10.30 10.40 10.22 10.35 359,858 +0.13(+1.31%)
Aug 16, 2019 10.20 10.26 10.15 10.22 236,415 +0.05(+0.51%)
Aug 15, 2019 10.13 10.24 10.09 10.16 248,799 +0.05(+0.46%)
Aug 14, 2019 10.26 10.26 10.04 10.12 303,621 -0.17(-1.64%)
Aug 13, 2019 10.27 10.30 10.19 10.29 455,785 -0.03(-0.28%)
Aug 12, 2019 10.12 10.31 10.06 10.31 380,583 +0.17(+1.72%)
Aug 09, 2019 10.23 10.29 10.11 10.14 249,846 -0.12(-1.13%)
Aug 08, 2019 10.16 10.30 9.948 10.26 396,345 +0.12(+1.20%)
Aug 07, 2019 10.09 10.14 9.937 10.13 537,442 -0.01(-0.11%)
Aug 06, 2019 10.02 10.20 9.902 10.15 781,858 +0.35(+3.56%)
Aug 05, 2019 9.960 9.966 9.687 9.797 685,558 -0.21(-2.09%)
Aug 02, 2019 9.983 10.03 9.844 10.01 413,426 +0.00(+0.00%)
Aug 01, 2019 10.11 10.19 9.983 10.01 961,940 -0.15(-1.43%)
Jul 31, 2019 10.28 10.31 10.07 10.15 811,178 -0.13(-1.30%)
Jul 30, 2019 10.23 10.29 10.19 10.29 451,339 +0.01(+0.11%)
Jul 29, 2019 10.31 10.34 10.24 10.27 506,818 -0.05(-0.50%)
Jul 26, 2019 10.24 10.33 10.23 10.33 1,180,848 +0.10(+0.96%)
Jul 25, 2019 10.31 10.32 10.13 10.23 572,700 -0.05(-0.50%)
Jul 24, 2019 10.26 10.31 10.21 10.28 528,530 +0.02(+0.17%)
Jul 23, 2019 10.22 10.30 10.19 10.26 527,856 +0.05(+0.45%)
Jul 22, 2019 10.15 10.23 10.14 10.22 591,786 +0.09(+0.85%)
Jul 19, 2019 10.18 10.25 9.968 10.13 1,687,620 -0.07(-0.68%)
Jul 18, 2019 10.19 10.31 10.12 10.20 3,122,279 -0.35(-3.28%)
Jul 17, 2019 10.56 10.56 10.44 10.54 276,704 +0.03(+0.33%)
Jul 16, 2019 10.48 10.56 10.43 10.51 233,918 -0.01(-0.06%)
Jul 15, 2019 10.65 10.66 10.43 10.52 348,931 -0.12(-1.14%)
Jul 12, 2019 10.49 10.64 10.49 10.64 412,706 +0.15(+1.43%)
Jul 11, 2019 10.48 10.49 10.42 10.49 327,550 +0.03(+0.33%)
Jul 10, 2019 10.48 10.48 10.41 10.45 336,597 +0.01(+0.06%)
Jul 09, 2019 10.50 10.51 10.26 10.45 854,521 +0.03(+0.33%)
Jul 08, 2019 10.42 10.44 10.31 10.41 270,916 -0.01(-0.11%)
Jul 05, 2019 10.34 10.45 10.33 10.42 572,201 +0.08(+0.78%)
Jul 03, 2019 10.34 10.36 10.30 10.34 240,022 +0.00(+0.00%)
Jul 02, 2019 10.48 10.48 10.30 10.34 301,784 -0.11(-1.05%)
Jul 01, 2019 10.39 10.47 10.35 10.45 529,283 +0.10(+0.95%)
Jun 28, 2019 10.23 10.37 10.21 10.35 6,219,237 +0.16(+1.58%)
Jun 27, 2019 10.34 10.42 10.17 10.19 521,343 -0.17(-1.61%)
Jun 26, 2019 10.29 10.42 10.27 10.36 547,573 +0.07(+0.67%)
Jun 25, 2019 10.46 10.47 10.27 10.29 481,816 -0.14(-1.37%)
Jun 24, 2019 10.42 10.53 10.42 10.43 472,380 +0.02(+0.16%)
Jun 21, 2019 10.56 10.56 10.41 10.42 2,404,745 -0.13(-1.19%)
Jun 20, 2019 10.54 10.57 10.48 10.54 556,356 -0.01(-0.05%)
Jun 19, 2019 10.39 10.56 10.38 10.55 662,099 +0.17(+1.60%)
Jun 18, 2019 10.41 10.49 10.37 10.38 566,224 -0.02(-0.22%)
Jun 17, 2019 10.29 10.49 10.29 10.41 965,562 +0.13(+1.22%)
Jun 14, 2019 10.20 10.35 10.20 10.28 354,354 +0.06(+0.62%)
Jun 13, 2019 10.24 10.26 10.19 10.22 314,670 +0.00(+0.00%)
Jun 12, 2019 10.21 10.27 10.21 10.22 335,922 -0.04(-0.39%)
Jun 11, 2019 10.20 10.27 10.17 10.26 242,722 +0.05(+0.50%)
Jun 10, 2019 10.30 10.30 10.19 10.21 342,367 -0.07(-0.67%)
Jun 07, 2019 10.09 10.30 10.06 10.27 413,821 +0.21(+2.04%)
Jun 06, 2019 9.994 10.10 9.994 10.07 269,672 +0.07(+0.74%)
Jun 05, 2019 10.07 10.14 9.977 9.994 154,696 -0.08(-0.79%)
Jun 04, 2019 10.03 10.09 9.983 10.07 296,015 +0.09(+0.92%)
Jun 03, 2019 9.948 10.05 9.931 9.983 430,853 +0.06(+0.63%)
May 31, 2019 9.988 10.01 9.868 9.920 397,904 -0.14(-1.42%)
May 30, 2019 10.21 10.21 10.04 10.06 393,667 -0.07(-0.68%)
May 29, 2019 10.13 10.17 10.10 10.13 292,407 -0.03(-0.33%)
May 28, 2019 10.35 10.35 10.11 10.17 330,007 -0.14(-1.38%)
May 24, 2019 10.30 10.32 10.26 10.31 87,261 +0.03(+0.33%)
May 23, 2019 10.34 10.35 10.26 10.27 273,633 -0.07(-0.66%)
May 22, 2019 10.36 10.36 10.32 10.34 146,258 -0.01(-0.11%)
May 21, 2019 10.35 10.36 10.32 10.35 246,210 +0.05(+0.44%)
May 20, 2019 10.31 10.36 10.30 10.31 385,555 +0.00(+0.00%)
May 17, 2019 10.27 10.32 10.27 10.31 186,862 +0.02(+0.22%)
May 16, 2019 10.27 10.34 10.27 10.28 111,560 +0.02(+0.22%)
May 15, 2019 10.29 10.30 10.23 10.26 127,434 -0.02(-0.17%)
May 14, 2019 10.22 10.31 10.22 10.28 199,639 +0.03(+0.28%)
May 13, 2019 10.22 10.28 10.21 10.25 208,922 -0.04(-0.39%)
May 10, 2019 10.25 10.30 10.19 10.29 209,779 -0.02(-0.22%)
May 09, 2019 10.24 10.33 10.23 10.31 483,933 +0.05(+0.44%)
May 08, 2019 10.19 10.32 10.14 10.27 403,599 +0.07(+0.72%)
May 07, 2019 10.21 10.26 10.14 10.19 160,974 -0.06(-0.61%)
May 06, 2019 10.15 10.31 10.15 10.26 135,030 +0.05(+0.44%)
May 03, 2019 10.22 10.24 10.18 10.21 137,855 +0.00(+0.00%)
May 02, 2019 10.27 10.27 10.19 10.21 148,610 -0.05(-0.44%)
May 01, 2019 10.23 10.30 10.16 10.26 121,326 +0.02(+0.22%)
Apr 30, 2019 10.27 10.28 10.21 10.23 182,564 -0.04(-0.39%)
Apr 29, 2019 10.22 10.33 10.22 10.27 225,391 +0.03(+0.28%)
Apr 26, 2019 10.24 10.27 10.21 10.24 234,322 +0.03(+0.28%)
Apr 25, 2019 10.26 10.26 10.17 10.22 208,545 -0.03(-0.28%)
Apr 24, 2019 10.26 10.26 10.22 10.24 265,090 +0.02(+0.22%)
Apr 23, 2019 10.26 10.29 10.20 10.22 276,696 -0.04(-0.38%)
Apr 22, 2019 10.15 10.26 10.14 10.26 328,149 +0.09(+0.88%)
Apr 18, 2019 10.18 10.22 10.16 10.17 132,528 -0.02(-0.17%)
Apr 17, 2019 10.20 10.23 10.08 10.19 295,651 -0.03(-0.33%)
Apr 16, 2019 10.16 10.25 10.16 10.22 261,107 +0.05(+0.44%)
Apr 15, 2019 10.22 10.23 10.13 10.18 271,988 -0.05(-0.44%)
Apr 12, 2019 10.33 10.33 10.19 10.22 281,933 -0.09(-0.87%)
Apr 11, 2019 10.33 10.35 10.28 10.31 314,825 -0.01(-0.05%)
Apr 10, 2019 10.30 10.39 10.30 10.32 259,485 +0.01(+0.05%)
Apr 09, 2019 10.31 10.35 10.25 10.31 227,833 +0.00(+0.00%)
Apr 08, 2019 10.30 10.33 10.23 10.31 388,396 +0.01(+0.11%)
Apr 05, 2019 10.24 10.33 10.19 10.30 323,326 +0.10(+0.94%)
Apr 04, 2019 10.10 10.21 10.09 10.21 352,336 +0.11(+1.06%)
Apr 03, 2019 10.03 10.13 10.03 10.10 263,821 +0.06(+0.62%)
Apr 02, 2019 10.07 10.10 10.03 10.04 477,945 -0.04(-0.45%)
Apr 01, 2019 10.09 10.12 10.06 10.08 360,608 +0.01(+0.06%)
Mar 29, 2019 10.02 10.11 9.997 10.08 563,333 +0.07(+0.68%)
Mar 28, 2019 10.04 10.10 10.00 10.01 436,000 -0.08(-0.84%)
Mar 27, 2019 10.13 10.13 10.00 10.09 332,397 -0.02(-0.22%)
Mar 26, 2019 10.14 10.19 10.09 10.12 334,633 -0.01(-0.11%)
Mar 25, 2019 10.08 10.16 10.08 10.13 242,331 +0.02(+0.22%)
Mar 22, 2019 10.05 10.13 10.05 10.10 347,309 +0.06(+0.56%)
Mar 21, 2019 9.946 10.17 9.935 10.05 415,447 +0.04(+0.39%)
Mar 20, 2019 10.00 10.03 9.941 10.01 285,461 -0.01(-0.11%)
Mar 19, 2019 10.06 10.06 9.969 10.02 1,677,926 -0.04(-0.39%)
Mar 18, 2019 10.05 10.10 9.980 10.06 505,884 +0.03(+0.34%)
Mar 15, 2019 9.980 10.12 9.958 10.03 653,580 +0.03(+0.28%)
Mar 14, 2019 9.901 10.01 9.868 9.997 640,626 +0.11(+1.08%)
Mar 13, 2019 9.828 9.935 9.811 9.890 577,549 +0.06(+0.57%)
Mar 12, 2019 9.806 9.901 9.806 9.834 282,489 +0.01(+0.06%)
Mar 11, 2019 9.851 9.879 9.789 9.828 464,356 -0.02(-0.23%)
Mar 08, 2019 9.733 9.899 9.693 9.851 491,207 +0.14(+1.45%)
Mar 07, 2019 9.693 9.778 9.626 9.710 644,229 +0.00(+0.00%)
Mar 06, 2019 9.710 9.766 9.597 9.710 455,403 -0.04(-0.40%)
Mar 05, 2019 9.738 9.879 9.614 9.749 399,592 -0.02(-0.23%)
Mar 04, 2019 9.513 9.856 9.429 9.772 360,489 +0.30(+3.21%)
Mar 01, 2019 9.372 9.502 9.355 9.468 269,142 +0.11(+1.14%)
Feb 28, 2019 9.457 9.457 9.316 9.361 161,011 -0.23(-2.41%)
Feb 27, 2019 9.586 9.597 9.558 9.592 361,430 +0.01(+0.06%)
Feb 26, 2019 9.569 9.626 9.552 9.586 602,138 +0.02(+0.24%)
Feb 25, 2019 9.581 9.631 9.541 9.564 288,931 +0.01(+0.12%)
Feb 22, 2019 9.569 9.592 9.496 9.552 107,834 -0.02(-0.18%)
Feb 21, 2019 9.575 9.637 9.541 9.569 192,103 -0.09(-0.93%)
Feb 20, 2019 9.626 9.693 9.507 9.659 279,078 +0.00(+0.00%)
Feb 19, 2019 9.800 9.800 9.603 9.659 263,853 -0.12(-1.27%)
Feb 15, 2019 9.761 9.839 9.727 9.783 179,250 +0.10(+0.99%)
Feb 14, 2019 9.496 9.766 9.490 9.687 484,980 +0.20(+2.14%)
Feb 13, 2019 9.451 9.496 9.384 9.485 123,510 +0.02(+0.24%)
Feb 12, 2019 9.457 9.490 9.429 9.462 78,314 -0.02(-0.18%)
Feb 11, 2019 9.457 9.485 9.438 9.479 126,129 +0.02(+0.24%)
Feb 08, 2019 9.462 9.462 9.389 9.457 82,608 -0.01(-0.06%)
Feb 07, 2019 9.440 9.462 9.299 9.462 114,828 +0.02(+0.24%)
Feb 06, 2019 9.417 9.474 9.355 9.440 163,397 +0.03(+0.36%)
Feb 05, 2019 9.333 9.412 9.333 9.406 119,362 +0.05(+0.54%)
Feb 04, 2019 9.322 9.372 9.266 9.355 120,279 +0.03(+0.36%)
Feb 01, 2019 9.350 9.367 9.299 9.322 108,900 +0.01(+0.12%)
Jan 31, 2019 9.209 9.310 9.209 9.310 129,691 +0.08(+0.92%)
Jan 30, 2019 9.181 9.260 9.175 9.226 98,747 +0.02(+0.24%)
Jan 29, 2019 9.226 9.232 9.181 9.203 93,928 -0.01(-0.06%)
Jan 28, 2019 9.164 9.232 9.073 9.209 115,368 +0.02(+0.18%)
Jan 25, 2019 9.220 9.232 9.119 9.192 155,267 +0.07(+0.74%)
Jan 24, 2019 8.973 9.125 8.961 9.125 180,622 +0.19(+2.08%)
Jan 23, 2019 8.809 8.967 8.809 8.939 75,660 +0.13(+1.47%)
Jan 22, 2019 8.759 8.821 8.731 8.809 62,901 +0.05(+0.58%)
Jan 18, 2019 8.781 8.781 8.697 8.759 83,496 +0.02(+0.19%)
Jan 17, 2019 8.804 8.804 8.657 8.742 125,635 -0.03(-0.38%)
Jan 16, 2019 8.719 8.804 8.697 8.776 111,854 +0.10(+1.10%)
Jan 15, 2019 8.669 8.704 8.618 8.680 125,873 -0.01(-0.06%)
Jan 14, 2019 8.764 8.787 8.595 8.686 338,606 -0.10(-1.09%)
Jan 11, 2019 8.832 8.883 8.776 8.781 348,552 -0.04(-0.45%)
Jan 10, 2019 8.849 8.876 8.801 8.821 90,355 -0.02(-0.25%)
Jan 09, 2019 8.826 8.916 8.792 8.843 257,968 +0.02(+0.19%)
Jan 08, 2019 8.843 8.894 8.776 8.826 126,941 +0.03(+0.38%)
Jan 07, 2019 8.714 8.826 8.714 8.792 68,346 +0.08(+0.90%)
Jan 04, 2019 8.725 8.759 8.674 8.714 140,167 +0.01(+0.13%)
Jan 03, 2019 8.590 8.815 8.590 8.702 103,993 +0.03(+0.39%)
Jan 02, 2019 8.567 8.747 8.556 8.669 117,934 +0.04(+0.46%)
Dec 31, 2018 8.680 8.702 8.534 8.629 257,595 -0.05(-0.52%)
Dec 28, 2018 8.669 8.725 8.618 8.674 155,978 +0.05(+0.59%)
Dec 27, 2018 8.528 8.635 8.460 8.624 254,640 -0.04(-0.45%)
Dec 26, 2018 8.382 8.674 8.382 8.663 225,507 +0.27(+3.22%)
Dec 24, 2018 8.393 8.443 8.348 8.393 189,021 -0.08(-1.00%)
Dec 21, 2018 8.415 8.607 8.415 8.477 391,899 +0.11(+1.28%)
Dec 20, 2018 8.438 8.443 8.269 8.370 485,298 -0.08(-0.93%)
Dec 19, 2018 8.539 8.584 8.415 8.449 210,424 -0.09(-1.05%)
Dec 18, 2018 8.562 8.640 8.505 8.539 198,955 +0.08(+0.93%)
Dec 17, 2018 8.669 8.669 8.398 8.460 380,629 -0.15(-1.70%)
Dec 14, 2018 8.640 8.798 8.607 8.607 87,582 -0.05(-0.59%)
Dec 13, 2018 8.669 8.752 8.657 8.657 83,460 -0.08(-0.97%)
Dec 12, 2018 8.860 8.916 8.742 8.742 103,373 -0.09(-1.02%)
Dec 11, 2018 8.781 8.877 8.731 8.832 285,054 +0.06(+0.64%)
Dec 10, 2018 8.764 8.776 8.653 8.776 226,017 +0.01(+0.13%)
Dec 07, 2018 8.742 8.781 8.702 8.764 138,390 +0.03(+0.32%)
Dec 06, 2018 8.652 8.753 8.353 8.736 197,696 +0.03(+0.32%)
Dec 04, 2018 8.792 8.821 8.708 8.708 103,748 -0.10(-1.15%)
Dec 03, 2018 8.742 8.809 8.686 8.809 130,376 +0.10(+1.10%)
Nov 30, 2018 8.753 8.764 8.680 8.714 108,900 -0.06(-0.71%)
Nov 29, 2018 8.640 8.820 8.640 8.776 152,631 -0.12(-1.39%)
Nov 28, 2018 8.984 8.984 8.866 8.899 245,994 -0.02(-0.25%)
Nov 27, 2018 8.939 9.001 8.911 8.922 121,377 -0.03(-0.31%)
Nov 26, 2018 9.001 9.001 8.902 8.950 162,792 +0.03(+0.32%)
Nov 23, 2018 8.888 8.989 8.888 8.922 16,343 +0.00(+0.00%)
Nov 21, 2018 8.922 8.922 8.922 0 +0.01(+0.06%)
Nov 20, 2018 8.961 8.967 8.807 8.916 160,915 -0.07(-0.81%)
Nov 19, 2018 8.950 8.990 8.877 8.989 88,625 +0.05(+0.50%)
Nov 16, 2018 8.939 9.018 8.939 8.944 127,909 -0.01(-0.06%)
Nov 15, 2018 9.102 9.102 8.928 8.950 153,988 -0.14(-1.49%)
Nov 14, 2018 9.091 9.136 9.057 9.085 227,420 -0.01(-0.06%)
Nov 13, 2018 9.113 9.198 9.063 9.091 95,001 -0.04(-0.43%)
Nov 12, 2018 9.108 9.158 9.032 9.130 118,840 +0.02(+0.25%)
Nov 09, 2018 9.046 9.108 9.040 9.108 50,986 +0.05(+0.56%)
Nov 08, 2018 9.006 9.080 8.860 9.057 138,413 +0.21(+2.42%)
Nov 07, 2018 8.697 8.939 8.652 8.843 408,377 +0.16(+1.81%)
Nov 06, 2018 8.680 8.697 8.652 8.686 96,337 +0.05(+0.52%)
Nov 05, 2018 8.646 8.702 8.629 8.640 126,786 -0.01(-0.13%)
Nov 02, 2018 8.640 8.691 8.581 8.652 130,218 +0.01(+0.13%)
Nov 01, 2018 8.686 8.725 8.635 8.640 254,951 -0.02(-0.20%)
Oct 31, 2018 8.708 8.736 8.652 8.657 84,761 -0.04(-0.45%)
Oct 30, 2018 8.618 8.729 8.618 8.697 71,998 +0.05(+0.52%)
Oct 29, 2018 8.714 8.770 8.652 8.652 90,412 -0.03(-0.39%)
Oct 26, 2018 8.669 8.714 8.618 8.686 128,442 -0.03(-0.32%)
Oct 25, 2018 8.736 8.750 8.680 8.714 94,489 +0.02(+0.19%)
Oct 24, 2018 8.674 8.776 8.657 8.697 122,759 +0.01(+0.13%)
Oct 23, 2018 8.657 8.708 8.624 8.686 69,417 +0.01(+0.13%)
Oct 22, 2018 8.719 8.747 8.674 8.674 53,261 -0.03(-0.32%)
Oct 19, 2018 8.725 8.764 8.680 8.702 39,971 +0.03(+0.39%)
Oct 18, 2018 8.753 8.871 8.657 8.669 390,650 -0.11(-1.28%)
Oct 17, 2018 8.804 8.804 8.781 8.781 58,738 -0.03(-0.32%)
Oct 16, 2018 8.815 8.838 8.770 8.809 50,419 +0.01(+0.06%)
Oct 15, 2018 8.697 8.899 8.697 8.804 263,162 +0.08(+0.97%)
Oct 12, 2018 8.787 8.798 8.688 8.719 90,247 -0.03(-0.39%)
Oct 11, 2018 8.871 8.918 8.663 8.753 211,180 -0.17(-1.95%)
Oct 10, 2018 9.029 9.050 8.905 8.928 74,572 -0.12(-1.31%)
Oct 09, 2018 8.984 9.046 8.984 9.046 52,167 +0.01(+0.12%)
Oct 08, 2018 8.928 9.035 8.928 9.035 83,244 +0.12(+1.39%)
Oct 05, 2018 8.888 9.001 8.888 8.911 46,011 +0.01(+0.13%)
Oct 04, 2018 8.933 9.029 8.871 8.899 65,732 -0.05(-0.57%)
Oct 03, 2018 8.967 9.037 8.905 8.950 70,014 -0.01(-0.13%)
Oct 02, 2018 8.956 9.001 8.905 8.961 83,839 +0.01(+0.13%)
Oct 01, 2018 9.023 9.023 8.849 8.950 119,687 -0.06(-0.69%)
Sep 28, 2018 8.984 9.023 8.984 9.012 91,135 +0.03(+0.31%)
Sep 27, 2018 8.978 9.023 8.967 8.984 32,437 +0.01(+0.06%)
Sep 26, 2018 9.001 9.035 8.967 8.978 58,518 -0.04(-0.44%)
Sep 25, 2018 9.006 9.057 9.006 9.018 28,262 +0.00(+0.00%)
Sep 24, 2018 9.057 9.090 8.967 9.018 62,728 -0.05(-0.50%)
Sep 21, 2018 9.102 9.125 9.063 9.063 36,240 -0.03(-0.31%)
Sep 20, 2018 9.119 9.125 9.068 9.091 81,957 -0.03(-0.31%)
Sep 19, 2018 9.085 9.125 9.060 9.119 89,628 +0.03(+0.31%)
Sep 18, 2018 9.091 9.113 9.063 9.091 98,355 +0.05(+0.56%)
Sep 17, 2018 9.068 9.085 9.026 9.040 85,658 +0.03(+0.38%)
Sep 14, 2018 8.916 9.046 8.916 9.006 24,871 +0.06(+0.69%)
Sep 13, 2018 9.001 9.029 8.916 8.944 112,995 -0.02(-0.25%)
Sep 12, 2018 8.984 9.006 8.866 8.967 111,012 -0.02(-0.25%)
Sep 11, 2018 9.063 9.063 8.978 8.989 106,784 -0.08(-0.93%)
Sep 10, 2018 9.125 9.170 9.068 9.074 102,995 -0.11(-1.16%)
Sep 07, 2018 9.181 9.181 9.102 9.181 66,974 +0.02(+0.18%)
Sep 06, 2018 9.181 9.181 9.136 9.164 33,347 +0.02(+0.18%)
Sep 05, 2018 9.209 9.209 9.130 9.147 58,323 -0.04(-0.43%)
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.