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 (%)
Dec 31, 2020 9.949 9.949 9.949 399,003 +0.01(+0.07%)
Dec 30, 2020 10.02 10.14 9.922 9.942 399,003 -0.05(-0.54%)
Dec 29, 2020 10.19 10.19 9.989 9.996 343,829 -0.15(-1.51%)
Dec 28, 2020 10.10 10.26 10.10 10.15 258,158 +0.09(+0.86%)
Dec 24, 2020 10.07 10.13 9.969 10.06 90,998 -0.03(-0.26%)
Dec 23, 2020 9.982 10.14 9.936 10.09 220,584 +0.14(+1.41%)
Dec 22, 2020 9.936 10.01 9.869 9.949 291,371 -0.03(-0.33%)
Dec 21, 2020 9.856 10.06 9.816 9.982 396,680 +0.01(+0.13%)
Dec 18, 2020 10.15 10.40 9.963 9.969 1,110,004 -0.18(-1.77%)
Dec 17, 2020 10.19 10.28 10.15 10.15 394,243 -0.02(-0.20%)
Dec 16, 2020 10.22 10.24 10.14 10.17 195,735 -0.03(-0.26%)
Dec 15, 2020 9.996 10.23 9.996 10.20 289,751 +0.18(+1.80%)
Dec 14, 2020 10.08 10.14 9.996 10.02 283,075 +0.00(+0.00%)
Dec 11, 2020 9.923 10.02 9.869 10.02 249,720 +0.05(+0.47%)
Dec 10, 2020 9.923 10.01 9.849 9.969 225,020 +0.03(+0.27%)
Dec 09, 2020 9.989 10.06 9.856 9.943 278,505 -0.05(-0.47%)
Dec 08, 2020 9.823 10.05 9.823 9.989 284,449 +0.12(+1.21%)
Dec 07, 2020 10.03 10.03 9.796 9.869 250,608 -0.12(-1.20%)
Dec 04, 2020 9.856 10.06 9.836 9.989 276,299 +0.16(+1.63%)
Dec 03, 2020 9.836 9.909 9.756 9.829 235,261 +0.03(+0.34%)
Dec 02, 2020 9.756 9.836 9.663 9.796 235,551 +0.05(+0.55%)
Dec 01, 2020 9.689 9.923 9.610 9.743 318,484 +0.15(+1.60%)
Nov 30, 2020 9.883 9.969 9.483 9.590 979,991 -0.32(-3.23%)
Nov 27, 2020 10.12 10.12 9.849 9.909 240,560 -0.14(-1.39%)
Nov 25, 2020 10.09 10.10 9.824 10.05 531,622 -0.05(-0.52%)
Nov 24, 2020 10.12 10.21 10.02 10.10 525,840 +0.26(+2.62%)
Nov 23, 2020 9.626 9.857 9.566 9.844 371,819 +0.24(+2.48%)
Nov 20, 2020 9.579 9.659 9.487 9.606 403,289 -0.01(-0.07%)
Nov 19, 2020 9.553 9.665 9.421 9.612 255,645 +0.01(+0.07%)
Nov 18, 2020 9.685 9.857 9.599 9.606 372,680 +0.02(+0.21%)
Nov 17, 2020 9.560 9.685 9.500 9.586 381,732 +0.03(+0.28%)
Nov 16, 2020 9.302 9.657 9.262 9.560 434,317 +0.39(+4.26%)
Nov 13, 2020 8.931 9.227 8.931 9.169 269,363 +0.28(+3.12%)
Nov 12, 2020 8.938 9.017 8.786 8.891 278,646 -0.11(-1.18%)
Nov 11, 2020 9.222 9.222 8.865 8.997 385,073 -0.16(-1.73%)
Nov 10, 2020 8.944 9.235 8.759 9.156 544,723 +0.32(+3.67%)
Nov 09, 2020 8.918 9.077 8.825 8.832 528,356 +0.26(+3.01%)
Nov 06, 2020 8.600 8.733 8.488 8.574 248,654 -0.07(-0.77%)
Nov 05, 2020 8.481 8.752 8.481 8.640 250,592 +0.09(+1.08%)
Nov 04, 2020 8.494 8.594 8.402 8.547 260,678 -0.03(-0.31%)
Nov 03, 2020 8.640 8.640 8.534 8.574 261,512 +0.03(+0.31%)
Nov 02, 2020 8.269 8.547 8.157 8.547 540,509 +0.45(+5.56%)
Oct 30, 2020 8.137 8.203 8.015 8.097 690,792 -0.11(-1.29%)
Oct 29, 2020 8.078 8.217 7.945 8.203 407,724 +0.09(+1.14%)
Oct 28, 2020 8.196 8.321 7.973 8.111 522,302 -0.22(-2.60%)
Oct 27, 2020 8.433 8.557 8.314 8.327 349,116 -0.13(-1.55%)
Oct 26, 2020 8.538 8.616 8.360 8.459 350,620 -0.17(-1.98%)
Oct 23, 2020 8.505 8.715 8.505 8.630 147,090 +0.16(+1.94%)
Oct 22, 2020 8.413 8.531 8.413 8.465 151,587 +0.07(+0.78%)
Oct 21, 2020 8.472 8.522 8.358 8.400 194,698 -0.10(-1.16%)
Oct 20, 2020 8.472 8.603 8.459 8.498 171,288 +0.07(+0.86%)
Oct 19, 2020 8.531 8.579 8.393 8.426 170,430 -0.08(-0.93%)
Oct 16, 2020 8.570 8.610 8.465 8.505 211,956 -0.11(-1.30%)
Oct 15, 2020 8.426 8.616 8.406 8.616 186,220 +0.16(+1.94%)
Oct 14, 2020 8.551 8.662 8.439 8.452 245,724 -0.01(-0.08%)
Oct 13, 2020 8.505 8.524 8.419 8.459 169,243 -0.11(-1.30%)
Oct 12, 2020 8.472 8.619 8.433 8.570 316,771 +0.07(+0.77%)
Oct 09, 2020 8.735 8.767 8.426 8.505 305,448 -0.11(-1.22%)
Oct 08, 2020 8.347 8.616 8.281 8.610 491,025 +0.33(+4.05%)
Oct 07, 2020 8.288 8.354 8.222 8.275 220,928 +0.05(+0.56%)
Oct 06, 2020 8.321 8.498 8.183 8.229 345,036 -0.03(-0.40%)
Oct 05, 2020 8.459 8.459 8.190 8.262 340,493 -0.11(-1.26%)
Oct 02, 2020 8.019 8.387 8.012 8.367 248,805 +0.23(+2.82%)
Oct 01, 2020 8.052 8.144 7.933 8.137 381,333 +0.09(+1.06%)
Sep 30, 2020 8.209 8.262 8.032 8.052 352,511 -0.11(-1.29%)
Sep 29, 2020 8.288 8.360 8.065 8.157 297,034 -0.21(-2.51%)
Sep 28, 2020 8.308 8.517 8.308 8.367 269,968 +0.14(+1.74%)
Sep 25, 2020 7.989 8.249 7.989 8.223 164,997 +0.21(+2.60%)
Sep 24, 2020 7.976 8.197 7.839 8.015 362,293 +0.08(+1.07%)
Sep 23, 2020 8.191 8.308 7.904 7.930 444,658 -0.27(-3.26%)
Sep 22, 2020 8.126 8.236 8.054 8.197 385,354 +0.05(+0.64%)
Sep 21, 2020 8.399 8.504 8.119 8.145 589,848 -0.46(-5.31%)
Sep 18, 2020 8.589 8.647 8.471 8.602 794,931 +0.05(+0.61%)
Sep 17, 2020 8.478 8.644 8.432 8.549 249,670 +0.00(+0.00%)
Sep 16, 2020 8.243 8.615 8.230 8.549 571,570 +0.36(+4.38%)
Sep 15, 2020 8.191 8.298 8.135 8.191 329,448 +0.04(+0.48%)
Sep 14, 2020 8.028 8.223 7.956 8.152 663,350 +0.17(+2.12%)
Sep 11, 2020 7.976 8.073 7.845 7.982 308,373 -0.01(-0.16%)
Sep 10, 2020 8.139 8.246 7.989 7.995 313,254 -0.14(-1.68%)
Sep 09, 2020 8.145 8.227 8.091 8.132 209,680 +0.04(+0.48%)
Sep 08, 2020 8.093 8.197 7.995 8.093 267,797 +0.00(+0.00%)
Sep 04, 2020 8.249 8.289 7.963 8.093 282,151 -0.03(-0.40%)
Sep 03, 2020 8.152 8.285 8.054 8.126 452,259 +0.03(+0.32%)
Sep 02, 2020 8.106 8.139 7.917 8.099 623,725 -0.03(-0.32%)
Sep 01, 2020 8.054 8.197 8.015 8.126 400,971 +0.00(+0.00%)
Aug 31, 2020 8.308 8.354 8.113 8.126 600,153 -0.18(-2.12%)
Aug 28, 2020 8.256 8.334 8.197 8.302 230,014 +0.08(+0.95%)
Aug 27, 2020 8.113 8.336 8.113 8.223 182,610 +0.10(+1.20%)
Aug 26, 2020 8.269 8.269 8.107 8.126 156,439 -0.14(-1.65%)
Aug 25, 2020 8.385 8.411 8.074 8.262 218,893 -0.04(-0.47%)
Aug 24, 2020 8.126 8.340 8.010 8.301 297,945 +0.23(+2.81%)
Aug 21, 2020 8.010 8.155 7.964 8.074 492,347 +0.03(+0.32%)
Aug 20, 2020 8.003 8.126 7.997 8.049 221,318 -0.09(-1.11%)
Aug 19, 2020 7.984 8.223 7.958 8.139 313,293 +0.13(+1.62%)
Aug 18, 2020 8.074 8.139 7.951 8.010 211,388 -0.09(-1.12%)
Aug 17, 2020 8.107 8.165 7.932 8.100 279,044 -0.02(-0.24%)
Aug 14, 2020 7.906 8.146 7.841 8.120 237,988 +0.14(+1.79%)
Aug 13, 2020 7.990 8.146 7.887 7.977 240,090 -0.07(-0.88%)
Aug 12, 2020 8.191 8.262 7.887 8.049 376,743 -0.03(-0.32%)
Aug 11, 2020 8.288 8.379 8.049 8.074 451,677 -0.05(-0.64%)
Aug 10, 2020 7.900 8.197 7.900 8.126 718,444 +0.23(+2.87%)
Aug 07, 2020 8.029 8.029 7.602 7.900 674,120 +0.14(+1.84%)
Aug 06, 2020 7.718 7.841 7.718 7.757 356,120 -0.12(-1.56%)
Aug 05, 2020 7.654 7.893 7.550 7.880 561,039 +0.30(+4.02%)
Aug 04, 2020 7.498 7.637 7.459 7.576 395,701 +0.03(+0.34%)
Aug 03, 2020 7.602 7.608 7.414 7.550 571,583 -0.06(-0.85%)
Jul 31, 2020 7.744 7.744 7.531 7.615 510,262 -0.17(-2.16%)
Jul 30, 2020 7.705 7.809 7.654 7.783 188,619 -0.05(-0.66%)
Jul 29, 2020 7.822 7.841 7.713 7.835 240,147 +0.07(+0.91%)
Jul 28, 2020 7.655 7.867 7.655 7.764 365,842 +0.05(+0.67%)
Jul 27, 2020 7.687 7.809 7.623 7.713 277,670 +0.04(+0.50%)
Jul 24, 2020 7.886 7.970 7.668 7.674 258,740 -0.19(-2.45%)
Jul 23, 2020 7.790 7.983 7.777 7.867 250,489 +0.03(+0.33%)
Jul 22, 2020 7.732 7.989 7.681 7.841 330,319 +0.07(+0.91%)
Jul 21, 2020 7.668 7.835 7.565 7.771 393,697 +0.22(+2.89%)
Jul 20, 2020 7.559 7.661 7.469 7.552 278,639 -0.09(-1.18%)
Jul 17, 2020 7.655 7.700 7.514 7.642 300,904 -0.01(-0.08%)
Jul 16, 2020 7.648 7.738 7.559 7.648 321,475 -0.06(-0.75%)
Jul 15, 2020 7.456 7.777 7.456 7.706 539,142 +0.40(+5.55%)
Jul 14, 2020 7.218 7.372 7.128 7.301 219,215 +0.10(+1.34%)
Jul 13, 2020 7.295 7.327 7.121 7.205 540,084 -0.01(-0.18%)
Jul 10, 2020 7.031 7.240 7.006 7.218 472,827 +0.13(+1.91%)
Jul 09, 2020 7.456 7.700 7.051 7.083 612,257 -0.09(-1.25%)
Jul 08, 2020 7.064 7.211 6.922 7.173 444,684 +0.06(+0.90%)
Jul 07, 2020 7.340 7.352 7.089 7.109 369,813 -0.33(-4.49%)
Jul 06, 2020 7.443 7.462 7.237 7.443 423,050 +0.14(+1.94%)
Jul 02, 2020 7.597 7.610 7.269 7.301 414,949 -0.14(-1.90%)
Jul 01, 2020 7.565 7.674 7.359 7.443 460,777 -0.13(-1.70%)
Jun 30, 2020 7.501 7.591 7.314 7.571 425,626 +0.00(+0.00%)
Jun 29, 2020 7.391 7.661 7.321 7.571 477,902 +0.23(+3.15%)
Jun 26, 2020 7.391 7.576 7.212 7.340 836,281 -0.18(-2.46%)
Jun 25, 2020 7.212 7.531 7.193 7.525 429,467 +0.22(+2.97%)
Jun 24, 2020 7.480 7.567 7.079 7.308 684,141 -0.29(-3.86%)
Jun 23, 2020 7.640 7.665 7.512 7.601 657,049 +0.06(+0.85%)
Jun 22, 2020 7.493 7.614 7.385 7.538 525,789 -0.02(-0.25%)
Jun 19, 2020 7.818 7.895 7.538 7.557 1,360,662 -0.18(-2.31%)
Jun 18, 2020 7.646 7.882 7.576 7.735 413,390 -0.07(-0.90%)
Jun 17, 2020 7.908 7.965 7.761 7.806 492,052 -0.10(-1.21%)
Jun 16, 2020 8.156 8.239 7.684 7.901 691,598 +0.14(+1.81%)
Jun 15, 2020 7.251 7.901 7.107 7.761 656,842 +0.15(+2.01%)
Jun 12, 2020 7.461 7.614 7.212 7.608 517,638 +0.50(+7.00%)
Jun 11, 2020 7.027 7.499 6.887 7.110 910,644 -0.57(-7.39%)
Jun 10, 2020 7.971 8.022 7.499 7.678 673,022 -0.29(-3.68%)
Jun 09, 2020 8.003 8.245 7.850 7.971 1,005,160 -0.31(-3.77%)
Jun 08, 2020 8.003 8.367 7.920 8.284 1,296,697 +0.76(+10.08%)
Jun 05, 2020 7.761 8.202 7.474 7.525 1,316,755 +0.24(+3.24%)
Jun 04, 2020 6.849 7.417 6.779 7.289 880,348 +0.40(+5.83%)
Jun 03, 2020 6.670 6.913 6.670 6.887 801,225 +0.33(+4.96%)
Jun 02, 2020 6.619 6.804 6.530 6.562 374,325 -0.08(-1.25%)
Jun 01, 2020 6.505 6.811 6.409 6.645 648,509 +0.14(+2.16%)
May 29, 2020 6.543 6.613 6.377 6.505 1,215,297 -0.12(-1.83%)
May 28, 2020 6.760 6.817 6.594 6.626 888,882 -0.13(-1.98%)
May 27, 2020 6.861 6.931 6.424 6.760 793,554 +0.08(+1.23%)
May 26, 2020 6.848 6.912 6.646 6.677 757,682 +0.13(+1.93%)
May 22, 2020 6.475 6.551 6.165 6.551 521,861 +0.12(+1.87%)
May 21, 2020 6.538 6.639 6.222 6.431 730,961 -0.12(-1.84%)
May 20, 2020 6.646 6.861 6.462 6.551 729,155 +0.05(+0.78%)
May 19, 2020 6.500 7.424 6.260 6.500 1,208,734 +0.01(+0.10%)
May 18, 2020 6.317 6.494 6.082 6.494 1,065,519 +0.43(+7.10%)
May 15, 2020 6.101 6.120 5.855 6.063 560,412 -0.09(-1.54%)
May 14, 2020 5.361 6.177 5.177 6.158 1,080,197 +0.61(+11.07%)
May 13, 2020 5.950 5.981 5.332 5.544 1,062,877 -0.46(-7.69%)
May 12, 2020 6.323 6.348 5.943 6.006 972,249 -0.20(-3.16%)
May 11, 2020 6.500 6.500 6.184 6.203 976,600 -0.30(-4.58%)
May 08, 2020 6.450 6.551 6.019 6.500 1,399,687 +0.25(+4.05%)
May 07, 2020 6.089 6.393 6.089 6.247 806,775 +0.18(+3.03%)
May 06, 2020 6.285 6.342 6.000 6.063 666,557 -0.16(-2.54%)
May 05, 2020 6.450 6.663 6.165 6.222 682,566 -0.04(-0.71%)
May 04, 2020 6.215 6.310 5.968 6.266 629,821 -0.08(-1.30%)
May 01, 2020 6.342 6.538 6.234 6.348 942,446 -0.23(-3.46%)
Apr 30, 2020 6.734 6.937 6.421 6.576 1,169,149 -0.33(-4.77%)
Apr 29, 2020 6.747 7.006 6.589 6.905 1,408,298 +0.30(+4.60%)
Apr 28, 2020 6.551 6.730 6.432 6.601 1,185,914 +0.31(+4.89%)
Apr 27, 2020 6.206 6.382 6.108 6.294 948,463 +0.09(+1.52%)
Apr 24, 2020 6.243 6.287 6.011 6.199 786,327 +0.10(+1.65%)
Apr 23, 2020 6.061 6.369 6.061 6.099 832,477 +0.03(+0.41%)
Apr 22, 2020 6.306 6.319 5.885 6.074 757,659 -0.08(-1.33%)
Apr 21, 2020 5.917 6.193 5.917 6.155 1,088,413 +0.07(+1.14%)
Apr 20, 2020 5.948 6.212 5.948 6.086 826,475 -0.16(-2.52%)
Apr 17, 2020 6.042 6.269 5.898 6.243 1,616,756 +0.46(+8.04%)
Apr 16, 2020 5.973 6.042 5.716 5.779 1,454,292 -0.16(-2.65%)
Apr 15, 2020 5.898 6.168 5.653 5.936 2,004,131 -0.35(-5.59%)
Apr 14, 2020 6.589 6.589 5.942 6.287 3,859,175 +0.04(+0.70%)
Apr 13, 2020 6.796 6.909 5.691 6.243 3,838,214 -0.69(-9.96%)
Apr 09, 2020 5.936 7.431 5.936 6.934 8,702,303 +1.21(+21.05%)
Apr 08, 2020 5.044 5.841 4.780 5.728 18,784,434 +2.45(+74.71%)
Apr 07, 2020 3.021 3.373 3.021 3.279 2,167,878 +0.41(+14.22%)
Apr 06, 2020 2.607 3.034 2.607 2.870 2,014,446 +0.42(+17.18%)
Apr 03, 2020 2.544 2.550 2.311 2.450 1,877,220 -0.13(-4.88%)
Apr 02, 2020 2.795 2.971 2.544 2.575 1,340,946 -0.08(-3.07%)
Apr 01, 2020 3.360 3.392 2.556 2.657 2,151,185 -0.93(-25.92%)
Mar 31, 2020 3.555 3.938 3.367 3.587 2,588,437 -0.01(-0.17%)
Mar 30, 2020 4.265 4.284 3.499 3.593 1,414,425 -0.59(-14.11%)
Mar 27, 2020 3.987 4.300 3.717 4.183 2,367,671 +0.31(+8.10%)
Mar 26, 2020 3.446 4.361 3.139 3.870 5,660,660 +0.50(+14.96%)
Mar 25, 2020 2.678 3.526 2.580 3.366 2,746,038 +0.93(+38.38%)
Mar 24, 2020 3.477 3.624 2.365 2.433 3,202,967 -0.87(-26.26%)
Mar 23, 2020 4.220 4.220 3.108 3.299 1,774,233 -0.88(-21.03%)
Mar 20, 2020 4.042 4.760 4.005 4.177 4,157,750 +0.17(+4.13%)
Mar 19, 2020 3.391 4.300 3.121 4.011 2,245,488 +0.64(+19.16%)
Mar 18, 2020 4.208 4.300 1.991 3.366 3,741,625 -1.12(-24.93%)
Mar 17, 2020 5.682 5.688 4.435 4.484 2,034,059 -1.12(-19.96%)
Mar 16, 2020 6.775 6.892 5.479 5.602 1,359,197 -1.74(-23.75%)
Mar 13, 2020 7.488 7.660 6.616 7.347 1,982,338 +0.20(+2.84%)
Mar 12, 2020 8.508 8.581 7.126 7.144 1,798,315 -1.95(-21.42%)
Mar 11, 2020 9.472 9.515 8.947 9.091 2,164,381 -0.52(-5.43%)
Mar 10, 2020 9.638 9.718 9.355 9.613 1,252,000 +0.20(+2.09%)
Mar 09, 2020 9.405 9.669 9.147 9.417 2,137,902 -0.53(-5.31%)
Mar 06, 2020 10.04 10.10 9.730 9.945 1,413,537 -0.33(-3.17%)
Mar 05, 2020 10.24 10.33 10.17 10.27 882,393 -0.10(-0.95%)
Mar 04, 2020 10.44 10.47 10.23 10.37 846,903 +0.09(+0.84%)
Mar 03, 2020 10.54 10.72 10.17 10.28 1,228,229 -0.28(-2.67%)
Mar 02, 2020 10.19 10.58 10.17 10.57 2,248,581 +0.41(+4.05%)
Feb 28, 2020 10.24 10.33 9.810 10.15 3,702,742 -0.31(-2.94%)
Feb 27, 2020 10.68 10.82 10.41 10.46 2,111,579 -0.34(-3.13%)
Feb 26, 2020 10.97 11.14 10.74 10.80 2,111,335 -0.18(-1.66%)
Feb 25, 2020 11.35 11.43 10.76 10.98 2,208,499 -0.34(-3.01%)
Feb 24, 2020 11.27 11.39 11.27 11.32 1,001,542 -0.09(-0.75%)
Feb 21, 2020 11.62 11.62 11.33 11.41 1,290,476 -0.22(-1.89%)
Feb 20, 2020 11.60 11.65 11.56 11.63 1,253,599 +0.02(+0.16%)
Feb 19, 2020 11.52 11.64 11.51 11.61 1,187,847 +0.12(+1.01%)
Feb 18, 2020 11.47 11.53 11.47 11.49 487,056 +0.01(+0.11%)
Feb 14, 2020 11.47 11.53 11.43 11.48 627,670 +0.04(+0.37%)
Feb 13, 2020 11.21 11.60 11.21 11.44 1,060,014 +0.01(+0.11%)
Feb 12, 2020 11.36 11.43 11.30 11.43 696,461 +0.07(+0.64%)
Feb 11, 2020 11.38 11.40 11.33 11.35 896,385 -0.02(-0.16%)
Feb 10, 2020 11.36 11.39 11.31 11.37 920,612 +0.01(+0.11%)
Feb 07, 2020 11.33 11.37 11.27 11.36 942,244 +0.08(+0.70%)
Feb 06, 2020 11.30 11.32 11.24 11.28 590,498 +0.01(+0.11%)
Feb 05, 2020 11.19 11.31 11.19 11.27 660,333 +0.10(+0.87%)
Feb 04, 2020 11.18 11.19 11.13 11.17 783,350 +0.03(+0.27%)
Feb 03, 2020 11.12 11.18 11.10 11.14 974,816 +0.01(+0.11%)
Jan 31, 2020 11.16 11.21 11.12 11.13 1,113,158 -0.05(-0.44%)
Jan 30, 2020 11.15 11.23 11.14 11.18 1,086,502 -0.03(-0.27%)
Jan 29, 2020 11.16 11.23 11.13 11.21 969,636 +0.05(+0.49%)
Jan 28, 2020 11.05 11.18 11.04 11.15 1,087,848 +0.16(+1.43%)
Jan 27, 2020 11.03 11.08 10.93 11.00 1,387,617 -0.07(-0.66%)
Jan 24, 2020 11.13 11.13 11.05 11.07 1,115,943 -0.07(-0.60%)
Jan 23, 2020 11.09 11.18 11.07 11.13 1,286,377 +0.02(+0.22%)
Jan 22, 2020 11.12 11.16 11.06 11.11 7,900,067 -0.28(-2.49%)
Jan 21, 2020 11.33 11.48 11.32 11.39 1,010,341 +0.07(+0.64%)
Jan 17, 2020 11.34 11.34 11.29 11.32 969,788 +0.02(+0.21%)
Jan 16, 2020 11.36 11.36 11.28 11.30 571,557 -0.02(-0.21%)
Jan 15, 2020 11.25 11.38 11.23 11.32 586,264 +0.07(+0.64%)
Jan 14, 2020 11.17 11.25 11.14 11.25 665,290 +0.08(+0.76%)
Jan 13, 2020 11.16 11.17 11.10 11.16 608,671 +0.02(+0.22%)
Jan 10, 2020 11.12 11.16 11.09 11.14 450,714 +0.02(+0.22%)
Jan 09, 2020 11.18 11.19 11.10 11.12 551,435 +0.00(+0.00%)
Jan 08, 2020 11.08 11.12 11.06 11.12 379,503 +0.04(+0.33%)
Jan 07, 2020 11.13 11.13 11.04 11.08 296,364 -0.01(-0.05%)
Jan 06, 2020 11.02 11.10 11.02 11.09 338,740 +0.02(+0.22%)
Jan 03, 2020 10.97 11.08 10.95 11.06 414,961 +0.03(+0.27%)
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.