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 (%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
Jan 04, 2016 9.362 9.514 9.300 9.435 209,347 -0.02(-0.18%)
Dec 31, 2015 9.357 9.452 9.452 9.452 213,735 +0.03(+0.30%)
Dec 30, 2015 9.509 9.616 9.424 9.424 251,508 -0.17(-1.82%)
Dec 29, 2015 9.650 9.728 9.509 9.599 508,753 -0.07(-0.76%)
Dec 28, 2015 9.751 9.790 9.627 9.672 263,739 -0.08(-0.87%)
Dec 24, 2015 9.858 9.757 9.757 9.757 39,054 -0.08(-0.80%)
Dec 23, 2015 9.807 9.858 9.762 9.835 179,710 +0.07(+0.69%)
Dec 22, 2015 9.644 9.824 9.627 9.768 187,624 +0.14(+1.46%)
Dec 21, 2015 9.492 9.627 9.492 9.627 215,958 +0.04(+0.41%)
Dec 18, 2015 9.666 9.734 9.548 9.588 336,960 -0.10(-0.99%)
Dec 17, 2015 9.689 9.751 9.588 9.683 157,830 +0.10(+1.06%)
Dec 16, 2015 9.233 9.604 9.221 9.582 411,805 +0.35(+3.78%)
Dec 15, 2015 9.199 9.334 9.165 9.233 355,438 -0.01(-0.06%)
Dec 14, 2015 9.362 9.396 9.148 9.238 546,568 -0.15(-1.56%)
Dec 11, 2015 9.407 9.469 9.306 9.385 395,691 -0.08(-0.89%)
Dec 10, 2015 9.481 9.553 9.441 9.469 234,312 -0.01(-0.12%)
Dec 09, 2015 9.492 9.571 9.441 9.481 141,662 -0.01(-0.12%)
Dec 08, 2015 9.447 9.593 9.424 9.492 236,241 -0.02(-0.18%)
Dec 07, 2015 9.520 9.610 9.475 9.509 234,074 -0.07(-0.71%)
Dec 04, 2015 9.633 9.700 9.576 9.576 164,635 -0.06(-0.64%)
Dec 03, 2015 9.672 9.785 9.599 9.638 184,718 -0.06(-0.64%)
Dec 02, 2015 9.790 9.807 9.689 9.700 246,389 -0.10(-1.03%)
Dec 01, 2015 9.920 9.959 9.802 9.802 173,285 -0.16(-1.58%)
Nov 30, 2015 10.02 10.07 9.880 9.959 137,183 -0.03(-0.28%)
Nov 27, 2015 9.942 10.07 9.819 9.988 163,827 -0.23(-2.26%)
Nov 25, 2015 10.16 10.22 10.22 10.22 161,721 +0.06(+0.55%)
Nov 24, 2015 10.12 10.20 10.06 10.16 111,139 +0.07(+0.73%)
Nov 23, 2015 10.08 10.13 10.06 10.09 123,483 +0.03(+0.28%)
Nov 20, 2015 10.08 10.11 10.06 10.06 88,109 +0.00(+0.00%)
Nov 19, 2015 10.03 10.08 10.03 10.06 195,271 +0.01(+0.11%)
Nov 18, 2015 9.999 10.09 9.999 10.05 201,829 +0.02(+0.22%)
Nov 17, 2015 10.09 10.11 10.02 10.03 98,955 -0.06(-0.56%)
Nov 16, 2015 10.01 10.19 10.01 10.08 114,137 +0.01(+0.11%)
Nov 13, 2015 10.06 10.07 10.02 10.07 97,207 +0.00(+0.00%)
Nov 12, 2015 10.12 10.13 10.05 10.07 59,812 -0.05(-0.45%)
Nov 11, 2015 10.16 10.16 10.08 10.12 81,569 +0.02(+0.17%)
Nov 10, 2015 10.12 10.16 9.971 10.10 132,981 +0.10(+1.01%)
Nov 09, 2015 9.880 10.14 9.802 9.999 207,852 +0.03(+0.34%)
Nov 06, 2015 9.864 10.28 9.779 9.965 1,055,749 -0.18(-1.78%)
Nov 05, 2015 10.23 10.23 10.10 10.15 100,615 -0.03(-0.33%)
Nov 04, 2015 10.25 10.30 10.18 10.18 119,876 -0.08(-0.82%)
Nov 03, 2015 10.20 10.35 10.18 10.26 125,630 +0.02(+0.16%)
Nov 02, 2015 10.07 10.25 10.07 10.25 103,715 +0.11(+1.06%)
Oct 30, 2015 10.22 10.30 10.04 10.14 149,077 -0.06(-0.55%)
Oct 29, 2015 10.29 10.42 10.17 10.20 116,865 -0.17(-1.68%)
Oct 28, 2015 10.27 10.39 10.26 10.37 76,586 +0.12(+1.21%)
Oct 27, 2015 10.42 10.44 10.25 10.25 124,785 -0.21(-1.99%)
Oct 26, 2015 10.37 10.56 10.35 10.46 112,896 +0.02(+0.22%)
Oct 23, 2015 10.39 10.55 10.30 10.43 217,643 +0.06(+0.54%)
Oct 22, 2015 10.36 10.39 10.29 10.38 210,535 +0.01(+0.05%)
Oct 21, 2015 10.41 10.41 10.32 10.37 114,332 +0.00(+0.00%)
Oct 20, 2015 10.26 10.38 10.26 10.37 93,910 +0.08(+0.77%)
Oct 19, 2015 10.33 10.35 10.27 10.29 62,846 -0.02(-0.22%)
Oct 16, 2015 10.30 10.41 10.29 10.31 82,282 +0.03(+0.33%)
Oct 15, 2015 10.22 10.35 10.14 10.28 124,192 +0.10(+1.00%)
Oct 14, 2015 10.18 10.30 10.18 10.18 104,318 -0.05(-0.50%)
Oct 13, 2015 10.31 10.38 10.20 10.23 123,661 -0.12(-1.20%)
Oct 12, 2015 10.38 10.38 10.33 10.35 43,531 -0.01(-0.11%)
Oct 09, 2015 10.41 10.41 10.30 10.36 97,816 +0.01(+0.05%)
Oct 08, 2015 10.46 10.47 10.32 10.36 121,192 -0.01(-0.05%)
Oct 07, 2015 10.19 10.42 10.19 10.36 139,963 +0.16(+1.54%)
Oct 06, 2015 10.23 10.25 10.18 10.21 63,474 -0.02(-0.17%)
Oct 05, 2015 10.03 10.24 9.959 10.22 165,396 +0.25(+2.48%)
Oct 02, 2015 9.880 10.02 9.864 9.976 81,088 +0.04(+0.40%)
Oct 01, 2015 10.06 10.08 9.886 9.937 157,440 -0.14(-1.34%)
Sep 30, 2015 10.09 10.10 9.920 10.07 245,402 -0.02(-0.17%)
Sep 29, 2015 9.999 10.19 9.898 10.09 389,263 +0.05(+0.51%)
Sep 28, 2015 10.31 10.34 10.03 10.04 183,299 -0.29(-2.84%)
Sep 25, 2015 10.36 10.43 10.31 10.33 160,756 +0.01(+0.11%)
Sep 24, 2015 10.29 10.36 10.28 10.32 141,319 -0.01(-0.05%)
Sep 23, 2015 10.29 10.36 10.20 10.33 124,749 +0.07(+0.66%)
Sep 22, 2015 10.09 10.28 10.06 10.26 66,112 -0.03(-0.33%)
Sep 21, 2015 10.27 10.36 10.26 10.29 90,937 +0.03(+0.33%)
Sep 18, 2015 10.09 10.28 10.09 10.26 228,656 +0.07(+0.72%)
Sep 17, 2015 10.18 10.29 10.10 10.18 183,798 -0.04(-0.39%)
Sep 16, 2015 10.29 10.32 10.20 10.22 166,236 -0.02(-0.17%)
Sep 15, 2015 10.30 10.30 10.15 10.24 129,382 +0.03(+0.28%)
Sep 14, 2015 10.28 10.28 10.19 10.21 46,128 -0.04(-0.44%)
Sep 11, 2015 10.18 10.26 10.14 10.26 216,826 +0.04(+0.39%)
Sep 10, 2015 10.25 10.28 10.07 10.22 426,901 +0.03(+0.28%)
Sep 09, 2015 10.22 10.37 10.16 10.19 338,025 -0.03(-0.28%)
Sep 08, 2015 10.14 10.25 10.03 10.22 1,097,488 +0.22(+2.20%)
Sep 04, 2015 9.858 9.999 9.999 9.999 97,991 +0.03(+0.34%)
Sep 03, 2015 10.08 10.17 9.965 9.965 267,895 -0.11(-1.12%)
Sep 02, 2015 10.14 10.23 10.08 10.08 235,404 -0.06(-0.56%)
Sep 01, 2015 9.999 10.17 9.999 10.13 330,624 -0.07(-0.72%)
Aug 31, 2015 10.24 10.24 10.11 10.21 111,675 -0.05(-0.44%)
Aug 28, 2015 9.897 10.29 9.886 10.25 330,569 -0.23(-2.20%)
Aug 27, 2015 10.67 10.67 10.36 10.48 317,438 +0.06(+0.54%)
Aug 26, 2015 10.40 10.45 10.23 10.43 392,025 +0.20(+1.93%)
Aug 25, 2015 10.17 10.31 10.14 10.23 316,930 +0.12(+1.17%)
Aug 24, 2015 9.745 10.38 9.576 10.11 479,061 -0.29(-2.76%)
Aug 21, 2015 10.51 10.51 10.37 10.40 274,815 -0.14(-1.28%)
Aug 20, 2015 10.53 10.59 10.52 10.53 163,802 -0.03(-0.27%)
Aug 19, 2015 10.62 10.62 10.52 10.56 142,075 -0.03(-0.27%)
Aug 18, 2015 10.60 10.61 10.56 10.59 140,549 +0.01(+0.05%)
Aug 17, 2015 10.51 10.60 10.51 10.58 92,280 +0.05(+0.48%)
Aug 14, 2015 10.51 10.55 10.51 10.53 111,998 +0.04(+0.38%)
Aug 13, 2015 10.37 10.57 10.34 10.49 281,937 +0.12(+1.14%)
Aug 12, 2015 10.35 10.42 10.29 10.38 223,629 +0.01(+0.05%)
Aug 11, 2015 10.29 10.39 10.22 10.37 255,895 +0.08(+0.77%)
Aug 10, 2015 10.32 10.36 10.10 10.29 299,721 -0.02(-0.16%)
Aug 07, 2015 10.36 10.38 10.20 10.31 201,611 -0.06(-0.60%)
Aug 06, 2015 10.34 10.47 10.31 10.37 416,635 +0.02(+0.22%)
Aug 05, 2015 10.29 10.42 10.29 10.35 120,070 +0.06(+0.60%)
Aug 04, 2015 10.39 10.50 10.27 10.29 177,232 -0.11(-1.08%)
Aug 03, 2015 10.30 10.40 10.27 10.40 123,822 +0.11(+1.09%)
Jul 31, 2015 10.56 10.62 10.29 10.29 188,774 -0.17(-1.67%)
Jul 30, 2015 10.42 10.51 10.42 10.46 196,633 +0.04(+0.38%)
Jul 29, 2015 10.35 10.44 10.22 10.42 198,586 +0.23(+2.21%)
Jul 28, 2015 10.01 10.31 10.01 10.20 201,577 +0.14(+1.40%)
Jul 27, 2015 10.06 10.08 10.01 10.06 211,339 -0.10(-0.94%)
Jul 24, 2015 10.14 10.18 10.09 10.15 174,034 +0.01(+0.11%)
Jul 23, 2015 10.28 10.35 9.942 10.14 651,031 -0.21(-2.01%)
Jul 22, 2015 10.31 10.36 10.26 10.35 128,001 -0.03(-0.33%)
Jul 21, 2015 10.33 10.50 10.33 10.38 129,084 +0.02(+0.22%)
Jul 20, 2015 10.44 10.47 10.31 10.36 170,963 -0.11(-1.02%)
Jul 17, 2015 10.56 10.63 10.44 10.47 284,536 -0.11(-1.07%)
Jul 16, 2015 10.62 10.67 10.58 10.58 127,946 -0.06(-0.53%)
Jul 15, 2015 10.64 10.66 10.58 10.64 93,892 -0.05(-0.42%)
Jul 14, 2015 10.59 10.69 10.58 10.68 178,158 +0.05(+0.48%)
Jul 13, 2015 10.66 10.67 10.59 10.63 107,311 -0.04(-0.37%)
Jul 10, 2015 10.65 10.70 10.62 10.67 101,792 +0.01(+0.05%)
Jul 09, 2015 10.64 10.70 10.60 10.66 223,998 +0.03(+0.27%)
Jul 08, 2015 10.56 10.67 10.56 10.64 162,856 +0.03(+0.32%)
Jul 07, 2015 10.55 10.62 10.47 10.60 375,821 +0.10(+0.91%)
Jul 06, 2015 10.50 10.57 10.48 10.51 333,275 +0.01(+0.05%)
Jul 02, 2015 10.51 10.50 10.50 10.50 79,352 +0.02(+0.21%)
Jul 01, 2015 10.40 10.48 10.37 10.48 200,343 +0.05(+0.49%)
Jun 30, 2015 10.43 10.48 10.25 10.43 251,980 +0.04(+0.38%)
Jun 29, 2015 10.62 10.65 10.31 10.39 436,855 -0.29(-2.74%)
Jun 26, 2015 10.80 10.80 10.60 10.68 227,193 -0.14(-1.25%)
Jun 25, 2015 10.84 10.87 10.77 10.82 144,553 -0.03(-0.31%)
Jun 24, 2015 10.84 10.91 10.84 10.85 120,153 -0.03(-0.31%)
Jun 23, 2015 10.84 10.91 10.84 10.88 102,033 +0.05(+0.42%)
Jun 22, 2015 10.85 10.93 10.84 10.84 97,954 -0.05(-0.41%)
Jun 19, 2015 10.84 10.90 10.82 10.88 159,341 +0.02(+0.21%)
Jun 18, 2015 10.93 11.01 10.83 10.86 179,513 -0.07(-0.67%)
Jun 17, 2015 11.07 11.09 10.93 10.93 197,238 -0.12(-1.07%)
Jun 16, 2015 11.01 11.06 10.90 11.05 262,761 +0.15(+1.34%)
Jun 15, 2015 10.97 10.98 10.87 10.91 88,039 +0.06(+0.52%)
Jun 12, 2015 10.83 10.91 10.79 10.85 110,977 -0.03(-0.26%)
Jun 11, 2015 10.70 10.88 10.70 10.88 139,462 +0.16(+1.47%)
Jun 10, 2015 10.70 10.75 10.66 10.72 166,600 +0.07(+0.63%)
Jun 09, 2015 10.69 10.71 10.64 10.65 207,227 -0.06(-0.53%)
Jun 08, 2015 10.83 10.84 10.65 10.71 491,049 -0.14(-1.25%)
Jun 05, 2015 10.88 10.91 10.82 10.84 260,817 -0.09(-0.82%)
Jun 04, 2015 10.97 10.97 10.86 10.93 285,653 -0.03(-0.31%)
Jun 03, 2015 11.01 11.02 10.96 10.97 375,905 -0.05(-0.46%)
Jun 02, 2015 11.04 11.11 11.00 11.02 245,247 -0.05(-0.41%)
Jun 01, 2015 11.13 11.13 11.06 11.06 115,862 -0.03(-0.30%)
May 29, 2015 11.15 11.19 11.07 11.10 408,441 -0.07(-0.66%)
May 28, 2015 11.15 11.35 11.15 11.17 348,776 -0.32(-2.79%)
May 27, 2015 11.58 11.58 11.46 11.49 496,312 -0.06(-0.49%)
May 26, 2015 11.58 11.60 11.50 11.55 341,916 +0.01(+0.05%)
May 22, 2015 11.60 11.54 11.54 11.54 164,739 -0.03(-0.29%)
May 21, 2015 11.60 11.60 11.54 11.58 232,487 +0.02(+0.15%)
May 20, 2015 11.49 11.57 11.48 11.56 155,957 +0.08(+0.74%)
May 19, 2015 11.40 11.50 11.38 11.47 185,211 +0.05(+0.44%)
May 18, 2015 11.32 11.42 11.32 11.42 212,768 +0.06(+0.50%)
May 15, 2015 11.35 11.37 11.32 11.37 74,397 -0.01(-0.05%)
May 14, 2015 11.33 11.41 11.33 11.37 128,900 +0.05(+0.40%)
May 13, 2015 11.40 11.41 11.31 11.33 185,454 -0.01(-0.05%)
May 12, 2015 11.35 11.36 11.27 11.33 106,230 -0.05(-0.40%)
May 11, 2015 11.42 11.42 11.35 11.38 131,692 -0.03(-0.25%)
May 08, 2015 11.33 11.41 11.29 11.41 212,954 +0.21(+1.91%)
May 07, 2015 11.19 11.28 11.15 11.19 140,936 -0.07(-0.65%)
May 06, 2015 11.35 11.39 11.23 11.27 247,500 -0.03(-0.25%)
May 05, 2015 11.35 11.37 11.28 11.29 192,461 -0.05(-0.40%)
May 04, 2015 11.35 11.35 11.30 11.34 104,222 +0.02(+0.15%)
May 01, 2015 11.34 11.37 11.27 11.32 119,654 -0.01(-0.10%)
Apr 30, 2015 11.35 11.35 11.27 11.33 169,142 -0.01(-0.05%)
Apr 29, 2015 11.36 11.36 11.27 11.34 189,406 -0.03(-0.30%)
Apr 28, 2015 11.36 11.40 11.33 11.37 144,981 +0.01(+0.10%)
Apr 27, 2015 11.42 11.43 11.36 11.36 127,982 -0.05(-0.44%)
Apr 24, 2015 11.36 11.42 11.36 11.41 145,020 +0.06(+0.55%)
Apr 23, 2015 11.30 11.36 11.27 11.35 128,811 +0.04(+0.35%)
Apr 22, 2015 11.35 11.37 11.29 11.31 178,598 -0.04(-0.35%)
Apr 21, 2015 11.35 11.38 11.33 11.35 58,413 +0.01(+0.10%)
Apr 20, 2015 11.34 11.37 11.29 11.34 231,974 +0.02(+0.15%)
Apr 17, 2015 11.35 11.36 11.28 11.32 227,948 -0.06(-0.49%)
Apr 16, 2015 11.35 11.39 11.35 11.38 72,355 -0.01(-0.05%)
Apr 15, 2015 11.38 11.40 11.35 11.38 123,659 +0.01(+0.10%)
Apr 14, 2015 11.33 11.40 11.32 11.37 165,393 +0.03(+0.25%)
Apr 13, 2015 11.36 11.37 11.32 11.35 287,621 +0.02(+0.15%)
Apr 10, 2015 11.36 11.36 11.29 11.33 190,365 +0.01(+0.05%)
Apr 09, 2015 11.37 11.38 11.27 11.32 653,722 -0.03(-0.30%)
Apr 08, 2015 11.27 11.44 11.22 11.36 190,352 +0.14(+1.20%)
Apr 07, 2015 11.20 11.27 11.20 11.22 126,819 -0.01(-0.10%)
Apr 06, 2015 11.18 11.27 11.17 11.23 137,884 +0.04(+0.35%)
Apr 02, 2015 11.18 11.19 11.19 11.19 533,629 -0.02(-0.15%)
Apr 01, 2015 11.19 11.27 11.19 11.21 289,931 -0.01(-0.05%)
Mar 31, 2015 11.20 11.24 11.18 11.22 96,067 +0.01(+0.10%)
Mar 30, 2015 11.24 11.24 11.13 11.20 178,609 -0.02(-0.20%)
Mar 27, 2015 11.22 11.26 11.19 11.23 122,695 -0.01(-0.05%)
Mar 26, 2015 11.21 11.27 11.21 11.23 62,400 -0.01(-0.10%)
Mar 25, 2015 11.28 11.33 11.22 11.24 148,590 -0.06(-0.55%)
Mar 24, 2015 11.37 11.37 11.28 11.31 92,872 -0.04(-0.35%)
Mar 23, 2015 11.28 11.38 11.28 11.35 102,175 +0.02(+0.15%)
Mar 20, 2015 11.32 11.36 11.27 11.33 172,792 +0.08(+0.70%)
Mar 19, 2015 11.20 11.32 11.10 11.25 178,219 -0.05(-0.40%)
Mar 18, 2015 11.21 11.31 11.17 11.29 178,526 +0.12(+1.06%)
Mar 17, 2015 11.28 11.37 11.18 11.18 233,332 -0.19(-1.68%)
Mar 16, 2015 11.15 11.38 11.14 11.37 313,903 +0.16(+1.46%)
Mar 13, 2015 11.27 11.27 11.13 11.20 101,783 -0.06(-0.55%)
Mar 12, 2015 11.20 11.31 11.18 11.27 130,906 +0.07(+0.60%)
Mar 11, 2015 11.24 11.27 11.15 11.20 155,521 +0.02(+0.15%)
Mar 10, 2015 11.11 11.25 11.11 11.18 287,108 +0.01(+0.05%)
Mar 09, 2015 11.20 11.25 11.15 11.18 236,366 -0.01(-0.05%)
Mar 06, 2015 11.39 11.46 11.13 11.18 545,801 -0.25(-2.22%)
Mar 05, 2015 11.36 11.46 11.36 11.44 206,849 +0.06(+0.49%)
Mar 04, 2015 11.36 11.42 11.33 11.38 175,055 +0.02(+0.20%)
Mar 03, 2015 11.35 11.45 11.35 11.36 305,894 -0.10(-0.84%)
Mar 02, 2015 11.50 11.55 11.39 11.45 357,347 -0.08(-0.73%)
Feb 27, 2015 11.40 11.54 11.37 11.54 557,420 +0.15(+1.29%)
Feb 26, 2015 11.34 11.47 11.32 11.39 281,957 +0.03(+0.25%)
Feb 25, 2015 11.40 11.49 11.28 11.36 496,477 -0.46(-3.86%)
Feb 24, 2015 11.79 11.87 11.78 11.82 485,568 +0.00(+0.00%)
Feb 23, 2015 11.73 11.83 11.68 11.82 331,736 +0.06(+0.48%)
Feb 20, 2015 11.71 11.80 11.66 11.76 276,214 +0.05(+0.38%)
Feb 19, 2015 11.76 11.76 11.67 11.72 323,557 +0.01(+0.05%)
Feb 18, 2015 11.72 11.77 11.66 11.71 397,617 +0.03(+0.24%)
Feb 17, 2015 11.75 11.79 11.64 11.68 258,020 -0.01(-0.05%)
Feb 13, 2015 11.72 11.69 11.69 11.69 329,302 -0.01(-0.05%)
Feb 12, 2015 11.38 11.78 11.38 11.69 436,507 +0.20(+1.76%)
Feb 11, 2015 11.39 11.58 11.38 11.49 534,172 -0.12(-1.07%)
Feb 10, 2015 11.61 11.71 11.52 11.62 463,373 -0.08(-0.67%)
Feb 09, 2015 11.90 11.95 11.64 11.69 619,167 -0.23(-1.89%)
Feb 06, 2015 12.05 12.13 11.87 11.92 356,299 -0.13(-1.08%)
Feb 05, 2015 12.03 12.21 12.01 12.05 524,739 +0.06(+0.52%)
Feb 04, 2015 11.91 12.07 11.84 11.99 394,954 +0.06(+0.47%)
Feb 03, 2015 11.79 12.00 11.69 11.93 225,459 +0.13(+1.10%)
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.