Indicators

Ellington Financial Llc (NY: EFC )

11.75 +0.13 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.01	11.08	10.95	10.99	20,090	+0.03(+0.31%)
Jan 30, 2012	10.88	10.99	10.88	10.95	23,058	-0.01(-0.05%)
Jan 27, 2012	11.10	11.10	10.94	10.96	41,359	-0.11(-1.03%)
Jan 26, 2012	11.20	11.26	10.96	11.07	78,884	-0.09(-0.76%)
Jan 25, 2012	11.03	11.19	10.92	11.16	44,069	+0.10(+0.87%)
Jan 24, 2012	11.04	11.17	10.87	11.06	71,808	-0.17(-1.47%)
Jan 23, 2012	10.93	11.26	10.93	11.23	101,790	+0.32(+2.97%)
Jan 20, 2012	10.63	10.94	10.55	10.90	64,422	+0.22(+2.08%)
Jan 19, 2012	10.45	10.71	10.45	10.68	129,355	+0.19(+1.85%)
Jan 18, 2012	10.49	10.59	10.41	10.49	56,377	-0.04(-0.38%)
Jan 17, 2012	10.50	10.55	10.49	10.53	51,495	+0.07(+0.71%)
Jan 13, 2012	10.61	10.61	10.41	10.45	26,188	-0.20(-1.87%)
Jan 12, 2012	10.77	10.80	10.59	10.65	28,427	-0.15(-1.37%)
Jan 11, 2012	10.67	10.80	10.67	10.80	64,086	+0.11(+1.01%)
Jan 10, 2012	10.45	10.71	10.45	10.69	70,912	+0.30(+2.90%)
Jan 09, 2012	10.29	10.44	10.29	10.39	80,591	+0.10(+0.94%)
Jan 06, 2012	10.08	10.33	10.08	10.29	209,201	+0.28(+2.78%)
Jan 05, 2012	9.969	10.05	9.940	10.01	76,250	+0.02(+0.23%)

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.