Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.67	12.78	12.60	12.73	81,624	+0.14(+1.13%)
Oct 26, 2012	12.62	12.59	12.59	12.59	168,071	+0.02(+0.14%)
Oct 25, 2012	12.65	12.70	12.52	12.57	100,700	-0.07(-0.54%)
Oct 24, 2012	12.59	12.66	12.54	12.64	106,162	+0.07(+0.59%)
Oct 23, 2012	12.65	12.65	12.49	12.57	112,792	-0.24(-1.91%)
Oct 19, 2012	12.98	12.98	12.81	12.81	154,265	-0.19(-1.45%)
Oct 18, 2012	12.83	13.03	12.83	13.00	142,766	+0.10(+0.75%)
Oct 17, 2012	12.74	12.94	12.71	12.90	248,224	+0.17(+1.34%)
Oct 16, 2012	12.57	12.73	12.57	12.73	144,799	+0.16(+1.27%)
Oct 15, 2012	12.67	12.67	12.30	12.57	418,156	-0.10(-0.81%)
Oct 12, 2012	12.81	12.82	12.65	12.67	255,054	-0.17(-1.29%)
Oct 11, 2012	12.83	12.95	12.79	12.84	174,585	+0.03(+0.22%)
Oct 10, 2012	13.10	13.10	12.78	12.81	621,946	-0.26(-2.00%)
Oct 09, 2012	13.06	13.10	13.02	13.07	222,327	+0.04(+0.31%)
Oct 08, 2012	12.96	13.04	12.95	13.03	82,269	+0.04(+0.31%)
Oct 05, 2012	12.99	13.01	12.96	12.99	122,681	+0.03(+0.26%)
Oct 04, 2012	12.97	13.04	12.93	12.96	165,804	+0.02(+0.13%)
Oct 03, 2012	12.97	13.02	12.93	12.94	162,788	-0.02(-0.18%)
Oct 02, 2012	13.05	13.05	12.93	12.97	167,850	-0.06(-0.44%)

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.