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

Ellington Financial Llc (NY: EFC )

11.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2012 12.99 13.23 12.99 13.07 253,075 +0.06(+0.44%)
Jul 30, 2012 12.88 13.07 12.81 13.01 49,044 +0.15(+1.20%)
Jul 27, 2012 12.77 12.86 12.73 12.86 73,161 +0.11(+0.85%)
Jul 26, 2012 12.78 12.81 12.61 12.75 415,502 +0.17(+1.31%)
Jul 25, 2012 12.63 12.64 12.42 12.58 80,070 +0.02(+0.14%)
Jul 24, 2012 12.54 12.71 12.43 12.57 144,213 +0.06(+0.46%)
Jul 23, 2012 12.67 12.67 12.47 12.51 82,449 -0.14(-1.13%)
Jul 20, 2012 12.80 12.80 12.57 12.65 120,086 -0.11(-0.85%)
Jul 19, 2012 12.81 12.81 12.72 12.76 42,363 -0.02(-0.13%)
Jul 18, 2012 12.82 12.85 12.68 12.78 156,619 -0.06(-0.49%)
Jul 17, 2012 12.67 12.86 12.61 12.84 212,878 +0.22(+1.71%)
Jul 16, 2012 12.57 12.63 12.45 12.62 359,011 +0.10(+0.77%)
Jul 13, 2012 12.38 12.53 12.34 12.53 109,861 +0.18(+1.48%)
Jul 12, 2012 12.33 12.40 12.26 12.34 56,803 -0.02(-0.14%)
Jul 11, 2012 12.24 12.40 11.99 12.36 151,556 +0.14(+1.12%)
Jul 10, 2012 12.40 12.52 12.20 12.22 150,742 -0.14(-1.11%)
Jul 09, 2012 12.42 12.44 12.31 12.36 176,552 +0.01(+0.05%)
Jul 06, 2012 12.29 12.40 12.25 12.36 118,213 +0.10(+0.79%)
Jul 05, 2012 12.24 12.34 12.19 12.26 155,101 -0.01(-0.09%)
Jul 03, 2012 12.17 12.27 12.11 12.27 79,715 +0.11(+0.89%)
Jul 02, 2012 12.10 12.20 12.10 12.16 44,796 +0.11(+0.95%)
Jun 29, 2012 12.08 12.13 11.76 12.05 916,556 +0.05(+0.38%)
Jun 28, 2012 12.02 12.04 11.94 12.00 149,676 +0.01(+0.09%)
Jun 27, 2012 11.87 12.05 11.87 11.99 77,100 +0.10(+0.81%)
Jun 26, 2012 11.80 11.96 11.80 11.89 41,775 +0.06(+0.53%)
Jun 25, 2012 11.96 11.96 11.80 11.83 31,540 -0.15(-1.24%)
Jun 22, 2012 11.95 12.03 11.90 11.98 25,351 +0.05(+0.43%)
Jun 21, 2012 12.06 12.08 11.88 11.93 49,443 -0.15(-1.23%)
Jun 20, 2012 12.13 12.13 12.04 12.08 39,848 -0.03(-0.23%)
Jun 19, 2012 12.12 12.17 12.07 12.11 27,841 +0.02(+0.19%)
Jun 18, 2012 12.12 12.16 12.07 12.08 27,121 -0.02(-0.19%)
Jun 15, 2012 12.16 12.16 12.04 12.11 31,601 +0.01(+0.09%)
Jun 14, 2012 12.15 12.20 12.07 12.09 41,067 -0.03(-0.28%)
Jun 13, 2012 12.07 12.13 12.03 12.13 17,504 +0.02(+0.14%)
Jun 12, 2012 12.15 12.20 12.03 12.11 48,812 +0.01(+0.09%)
Jun 11, 2012 11.86 12.21 11.76 12.10 189,427 +0.24(+2.02%)
Jun 08, 2012 11.75 11.87 11.62 11.86 68,770 +0.11(+0.92%)
Jun 07, 2012 11.66 11.76 11.62 11.75 35,017 +0.14(+1.23%)
Jun 06, 2012 11.70 11.74 11.58 11.61 102,104 +0.00(+0.00%)
Jun 05, 2012 11.50 11.67 11.46 11.61 52,722 +0.16(+1.39%)
Jun 04, 2012 11.61 11.62 11.36 11.45 71,743 -0.12(-1.03%)
Jun 01, 2012 11.56 11.71 11.41 11.57 178,637 -0.16(-1.36%)
May 31, 2012 11.67 11.73 11.59 11.73 80,217 +0.01(+0.10%)
May 30, 2012 11.76 11.80 11.64 11.72 80,707 -0.48(-3.92%)
May 29, 2012 12.26 12.26 12.19 12.20 185,484 +0.01(+0.05%)
May 25, 2012 12.16 12.22 12.14 12.19 73,356 +0.06(+0.52%)
May 24, 2012 12.13 12.34 12.04 12.13 91,350 +0.01(+0.09%)
May 23, 2012 12.13 12.13 12.09 12.12 58,781 -0.05(-0.42%)
May 22, 2012 12.13 12.27 12.09 12.17 59,891 +0.10(+0.80%)
May 21, 2012 12.09 12.21 12.05 12.07 48,705 -0.01(-0.05%)
May 18, 2012 12.21 12.21 12.05 12.08 48,298 -0.06(-0.47%)
May 17, 2012 12.34 12.34 12.10 12.13 54,404 -0.17(-1.34%)
May 16, 2012 12.36 12.36 12.22 12.30 51,287 +0.00(+0.00%)
May 15, 2012 12.34 12.34 12.18 12.30 58,717 +0.10(+0.79%)
May 14, 2012 12.23 12.26 12.10 12.20 125,458 -0.01(-0.05%)
May 11, 2012 12.17 12.34 12.10 12.21 62,576 +0.09(+0.70%)
May 10, 2012 12.05 12.40 12.04 12.12 83,696 +0.11(+0.90%)
May 09, 2012 11.95 12.29 11.87 12.01 113,101 -0.08(-0.66%)
May 08, 2012 11.90 12.48 11.90 12.09 233,883 +0.63(+5.51%)
May 07, 2012 11.34 11.46 11.34 11.46 17,695 +0.15(+1.36%)
May 04, 2012 11.36 11.43 11.30 11.31 43,359 -0.05(-0.45%)
May 03, 2012 11.41 11.43 11.36 11.36 10,971 -0.06(-0.55%)
May 02, 2012 11.43 11.43 11.38 11.42 13,368 +0.01(+0.05%)
May 01, 2012 11.35 11.43 11.35 11.42 33,380 +0.06(+0.55%)
Apr 30, 2012 11.32 11.39 11.30 11.35 11,131 +0.05(+0.45%)
Apr 27, 2012 11.30 11.36 11.28 11.30 10,324 +0.00(+0.00%)
Apr 26, 2012 11.25 11.35 11.24 11.30 5,052 +0.03(+0.25%)
Apr 25, 2012 11.24 11.33 11.24 11.27 5,971 +0.05(+0.41%)
Apr 24, 2012 11.22 11.29 11.22 11.23 7,727 -0.01(-0.10%)
Apr 23, 2012 11.37 11.37 11.14 11.24 11,459 -0.14(-1.20%)
Apr 20, 2012 11.33 11.39 11.31 11.38 24,185 +0.02(+0.15%)
Apr 19, 2012 11.29 11.37 11.27 11.36 21,478 +0.10(+0.91%)
Apr 18, 2012 11.26 11.27 11.24 11.26 23,357 -0.01(-0.05%)
Apr 17, 2012 11.25 11.26 11.17 11.26 23,751 +0.03(+0.30%)
Apr 16, 2012 11.19 11.26 11.14 11.23 18,470 +0.00(+0.00%)
Apr 13, 2012 11.19 11.26 11.18 11.23 9,855 -0.03(-0.25%)
Apr 12, 2012 11.23 11.26 11.11 11.26 37,116 +0.05(+0.46%)
Apr 11, 2012 11.19 11.27 11.13 11.21 35,635 +0.10(+0.92%)
Apr 10, 2012 11.27 11.27 11.09 11.10 43,069 -0.11(-1.02%)
Apr 09, 2012 11.06 11.30 11.00 11.22 43,781 +0.15(+1.34%)
Apr 05, 2012 11.07 11.10 11.02 11.07 113,370 -0.01(-0.10%)
Apr 04, 2012 11.04 11.17 11.04 11.08 28,586 +0.00(+0.00%)
Apr 03, 2012 11.14 11.14 11.05 11.08 18,533 -0.03(-0.31%)
Apr 02, 2012 11.16 11.17 11.09 11.11 14,090 -0.02(-0.19%)
Mar 30, 2012 11.13 11.22 11.11 11.14 66,868 +0.01(+0.09%)
Mar 29, 2012 11.22 11.22 11.10 11.13 36,847 -0.14(-1.21%)
Mar 28, 2012 11.14 11.30 11.09 11.26 108,941 +0.16(+1.44%)
Mar 27, 2012 11.13 11.16 11.08 11.10 28,347 -0.03(-0.31%)
Mar 26, 2012 11.13 11.15 11.03 11.14 78,972 +0.03(+0.26%)
Mar 23, 2012 11.17 11.17 10.98 11.11 36,610 +0.01(+0.05%)
Mar 22, 2012 11.10 11.13 11.02 11.10 40,107 +0.00(+0.00%)
Mar 21, 2012 11.10 11.13 11.09 11.10 25,763 +0.00(+0.00%)
Mar 20, 2012 11.10 11.10 11.10 11.10 19,857 +0.00(+0.00%)
Mar 19, 2012 11.10 11.21 11.06 11.10 31,782 +0.00(+0.00%)
Mar 16, 2012 11.14 11.17 11.09 11.10 38,064 +0.00(+0.00%)
Mar 15, 2012 11.17 11.17 11.07 11.10 41,201 -0.01(-0.10%)
Mar 14, 2012 11.10 11.14 11.00 11.11 23,017 +0.05(+0.41%)
Mar 13, 2012 11.13 11.16 10.98 11.07 57,151 -0.04(-0.36%)
Mar 12, 2012 11.15 11.19 11.04 11.11 72,133 -0.03(-0.26%)
Mar 09, 2012 10.96 11.14 10.96 11.14 23,656 +0.18(+1.61%)
Mar 08, 2012 11.00 11.01 10.96 10.96 13,171 +0.00(+0.00%)
Mar 07, 2012 10.97 11.03 10.94 10.96 12,118 +0.01(+0.10%)
Mar 06, 2012 10.96 10.97 10.91 10.95 25,221 -0.07(-0.62%)
Mar 05, 2012 11.02 11.04 10.96 11.02 40,946 +0.00(+0.00%)
Mar 02, 2012 10.91 11.05 10.91 11.02 99,532 +0.07(+0.68%)
Mar 01, 2012 10.95 11.05 10.91 10.94 40,393 +0.02(+0.21%)
Feb 29, 2012 11.00 11.01 10.92 10.92 95,105 -0.10(-0.93%)
Feb 28, 2012 11.10 11.12 10.98 11.02 45,811 -0.30(-2.66%)
Feb 27, 2012 11.19 11.47 11.16 11.33 199,910 +0.21(+1.90%)
Feb 24, 2012 11.05 11.13 11.05 11.11 63,285 +0.01(+0.06%)
Feb 23, 2012 11.09 11.14 10.97 11.11 63,224 +0.07(+0.61%)
Feb 22, 2012 11.11 11.15 10.97 11.04 89,877 -0.04(-0.36%)
Feb 21, 2012 11.07 11.17 11.04 11.08 199,545 +0.01(+0.10%)
Feb 17, 2012 11.10 11.17 11.02 11.07 433,976 -0.01(-0.05%)
Feb 16, 2012 11.02 11.10 11.00 11.07 140,267 +0.03(+0.31%)
Feb 15, 2012 11.05 11.05 10.99 11.04 138,860 -0.02(-0.21%)
Feb 14, 2012 10.95 11.06 10.90 11.06 131,392 +0.06(+0.52%)
Feb 13, 2012 10.99 11.06 10.94 11.01 42,904 +0.06(+0.57%)
Feb 10, 2012 10.97 10.98 10.89 10.94 24,768 +0.00(+0.00%)
Feb 09, 2012 11.07 11.07 10.61 10.94 82,132 -0.10(-0.88%)
Feb 08, 2012 11.05 11.09 11.00 11.04 45,714 +0.03(+0.26%)
Feb 07, 2012 11.01 11.08 10.93 11.01 26,550 +0.02(+0.16%)
Feb 06, 2012 11.02 11.07 10.90 11.00 38,236 -0.02(-0.21%)
Feb 03, 2012 11.07 11.13 11.02 11.02 106,819 -0.02(-0.15%)
Feb 02, 2012 11.07 11.10 11.00 11.04 127,355 -0.03(-0.31%)
Feb 01, 2012 11.09 11.09 10.97 11.07 41,647 +0.07(+0.67%)
Jan 31, 2012 11.02 11.09 10.96 11.00 20,075 +0.03(+0.31%)
Jan 30, 2012 10.89 11.00 10.89 10.96 23,041 -0.01(-0.05%)
Jan 27, 2012 11.10 11.10 10.95 10.97 41,329 -0.11(-1.03%)
Jan 26, 2012 11.21 11.27 10.97 11.08 78,826 -0.09(-0.76%)
Jan 25, 2012 11.04 11.20 10.93 11.17 44,037 +0.10(+0.87%)
Jan 24, 2012 11.05 11.18 10.88 11.07 71,756 -0.17(-1.47%)
Jan 23, 2012 10.94 11.27 10.94 11.23 101,715 +0.32(+2.98%)
Jan 20, 2012 10.64 10.95 10.56 10.91 64,374 +0.22(+2.08%)
Jan 19, 2012 10.45 10.72 10.45 10.69 129,260 +0.19(+1.84%)
Jan 18, 2012 10.49 10.60 10.42 10.49 56,336 -0.04(-0.38%)
Jan 17, 2012 10.51 10.56 10.50 10.53 51,457 +0.07(+0.71%)
Jan 13, 2012 10.61 10.61 10.41 10.46 26,169 -0.20(-1.87%)
Jan 12, 2012 10.77 10.81 10.60 10.66 28,407 -0.15(-1.37%)
Jan 11, 2012 10.68 10.81 10.68 10.81 64,039 +0.11(+1.01%)
Jan 10, 2012 10.46 10.72 10.46 10.70 70,860 +0.30(+2.90%)
Jan 09, 2012 10.30 10.44 10.30 10.40 80,532 +0.10(+0.94%)
Jan 06, 2012 10.09 10.33 10.08 10.30 209,048 +0.28(+2.78%)
Jan 05, 2012 9.976 10.06 9.947 10.02 76,194 +0.02(+0.23%)
Jan 04, 2012 9.964 10.05 9.885 9.999 29,294 +0.22(+2.27%)
Dec 30, 2011 9.742 9.794 9.714 9.777 49,868 +0.04(+0.42%)
Dec 29, 2011 9.760 9.794 9.691 9.737 98,607 -0.03(-0.29%)
Dec 28, 2011 9.771 9.879 9.760 9.765 37,053 +0.01(+0.06%)
Dec 27, 2011 9.765 9.777 9.697 9.760 49,014 -0.01(-0.06%)
Dec 23, 2011 9.754 9.868 9.725 9.765 33,206 +0.05(+0.47%)
Dec 21, 2011 9.777 9.908 9.668 9.720 132,367 -0.06(-0.64%)
Dec 20, 2011 9.748 9.879 9.685 9.782 167,725 +0.11(+1.18%)
Dec 19, 2011 9.737 9.771 9.668 9.668 116,986 -0.01(-0.12%)
Dec 16, 2011 9.737 9.816 9.623 9.680 143,721 +0.02(+0.18%)
Dec 15, 2011 9.742 9.765 9.629 9.663 34,265 +0.03(+0.35%)
Dec 14, 2011 9.856 9.858 9.629 9.629 19,926 -0.24(-2.48%)
Dec 13, 2011 9.834 9.885 9.742 9.873 38,429 +0.09(+0.93%)
Dec 12, 2011 9.771 9.845 9.731 9.782 43,556 +0.02(+0.17%)
Dec 09, 2011 9.646 9.851 9.646 9.765 103,403 +0.05(+0.53%)
Dec 08, 2011 9.737 9.777 9.640 9.714 29,536 -0.02(-0.23%)
Dec 07, 2011 9.646 9.805 9.646 9.737 12,044 +0.03(+0.29%)
Dec 06, 2011 9.663 9.805 9.663 9.708 57,046 +0.07(+0.77%)
Dec 05, 2011 9.845 9.845 9.629 9.634 42,715 -0.13(-1.34%)
Dec 02, 2011 9.663 9.828 9.572 9.765 30,886 +0.17(+1.78%)
Dec 01, 2011 9.754 9.816 9.526 9.594 47,771 -0.22(-2.26%)
Nov 30, 2011 9.765 9.822 9.674 9.816 47,465 +0.14(+1.41%)
Nov 29, 2011 9.503 9.691 9.424 9.680 124,424 -0.02(-0.23%)
Nov 28, 2011 9.680 9.811 9.520 9.703 56,239 +0.05(+0.47%)
Nov 25, 2011 9.680 9.708 9.646 9.657 26,807 -0.02(-0.24%)
Nov 23, 2011 9.708 9.748 9.674 9.680 27,671 -0.07(-0.70%)
Nov 22, 2011 9.851 9.896 9.737 9.748 32,246 -0.08(-0.81%)
Nov 21, 2011 9.890 9.913 9.779 9.828 35,634 -0.06(-0.63%)
Nov 18, 2011 9.987 10.01 9.890 9.890 46,311 -0.11(-1.08%)
Nov 17, 2011 10.24 10.24 9.976 9.999 48,308 -0.22(-2.17%)
Nov 16, 2011 10.14 10.24 10.08 10.22 14,624 +0.05(+0.50%)
Nov 15, 2011 10.15 10.19 10.15 10.17 5,971 +0.02(+0.17%)
Nov 14, 2011 10.19 10.23 10.08 10.15 29,836 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.15 10.19 28,345 -0.04(-0.39%)
Nov 10, 2011 10.30 10.30 10.23 10.23 15,210 -0.02(-0.22%)
Nov 09, 2011 10.31 10.31 10.06 10.25 65,151 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.26 10.29 21,531 -0.10(-0.99%)
Nov 07, 2011 10.68 10.68 10.22 10.39 47,874 -0.18(-1.72%)
Nov 04, 2011 10.46 10.67 10.39 10.57 26,174 +0.17(+1.59%)
Nov 03, 2011 10.51 10.51 10.39 10.41 28,830 -0.02(-0.22%)
Nov 02, 2011 10.44 10.47 10.39 10.43 13,523 +0.15(+1.50%)
Nov 01, 2011 10.20 10.37 10.20 10.28 35,158 -0.10(-0.99%)
Oct 31, 2011 10.28 10.57 10.19 10.38 18,264 -0.07(-0.71%)
Oct 28, 2011 10.48 10.50 10.41 10.45 7,752 +0.01(+0.05%)
Oct 27, 2011 10.45 10.48 10.34 10.45 40,630 +0.10(+0.99%)
Oct 26, 2011 10.23 10.35 10.19 10.35 23,998 +0.15(+1.42%)
Oct 25, 2011 10.14 10.25 10.04 10.20 23,477 -0.03(-0.25%)
Oct 24, 2011 10.19 10.25 10.14 10.23 36,952 +0.04(+0.39%)
Oct 21, 2011 10.11 10.20 10.05 10.19 35,837 +0.14(+1.42%)
Oct 20, 2011 10.20 10.20 10.04 10.04 20,539 -0.12(-1.18%)
Oct 19, 2011 10.10 10.18 9.976 10.16 24,913 +0.06(+0.56%)
Oct 18, 2011 9.959 10.19 9.845 10.11 33,633 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.885 9.908 24,875 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.925 10.02 17,713 +0.11(+1.15%)
Oct 13, 2011 10.01 10.01 9.851 9.902 22,130 -0.19(-1.86%)
Oct 12, 2011 10.23 10.24 9.976 10.09 50,144 -0.11(-1.12%)
Oct 11, 2011 10.22 10.26 10.11 10.20 17,527 -0.07(-0.72%)
Oct 10, 2011 10.02 10.40 10.02 10.28 31,218 +0.39(+3.92%)
Oct 07, 2011 9.572 9.976 9.572 9.890 73,665 +0.39(+4.14%)
Oct 06, 2011 9.406 9.577 9.395 9.498 20,194 +0.15(+1.58%)
Oct 05, 2011 9.257 9.367 9.184 9.350 36,914 +0.11(+1.17%)
Oct 04, 2011 9.332 9.332 8.974 9.241 55,835 -0.18(-1.93%)
Oct 03, 2011 9.577 9.782 9.395 9.424 99,529 -0.36(-3.67%)
Sep 30, 2011 9.680 9.811 9.680 9.782 38,034 -0.02(-0.23%)
Sep 29, 2011 9.811 9.839 9.748 9.805 58,403 +0.14(+1.47%)
Sep 28, 2011 9.822 9.964 9.640 9.663 26,036 -0.13(-1.34%)
Sep 27, 2011 9.890 9.890 9.794 9.794 71,742 +0.08(+0.82%)
Sep 26, 2011 9.623 9.742 9.617 9.714 31,217 +0.21(+2.22%)
Sep 23, 2011 9.651 9.651 9.492 9.503 69,529 -0.18(-1.88%)
Sep 22, 2011 9.873 9.873 9.623 9.685 69,803 -0.25(-2.52%)
Sep 21, 2011 9.993 10.08 9.908 9.936 38,756 -0.03(-0.29%)
Sep 20, 2011 10.05 10.05 9.964 9.964 52,811 -0.03(-0.34%)
Sep 19, 2011 9.902 10.06 9.851 9.999 39,366 -0.08(-0.79%)
Sep 16, 2011 10.08 10.10 9.908 10.08 100,346 +0.04(+0.40%)
Sep 15, 2011 9.993 10.06 9.976 10.04 38,396 +0.07(+0.74%)
Sep 14, 2011 9.908 10.02 9.908 9.964 38,180 +0.07(+0.69%)
Sep 13, 2011 9.793 9.970 9.760 9.896 85,769 +0.11(+1.11%)
Sep 12, 2011 9.834 9.890 9.737 9.788 60,737 -0.01(-0.12%)
Sep 09, 2011 9.691 9.913 9.691 9.799 63,847 +0.07(+0.70%)
Sep 08, 2011 9.799 9.902 9.703 9.731 96,382 -0.01(-0.06%)
Sep 07, 2011 9.890 9.890 9.691 9.737 93,558 -0.03(-0.35%)
Sep 06, 2011 9.754 9.794 9.685 9.771 41,501 -0.02(-0.23%)
Sep 02, 2011 9.851 9.896 9.754 9.794 36,924 -0.26(-2.55%)
Sep 01, 2011 10.10 10.11 9.870 10.05 127,801 -0.08(-0.79%)
Aug 31, 2011 10.02 10.18 9.982 10.13 114,346 +0.05(+0.45%)
Aug 30, 2011 9.708 10.11 9.708 10.08 108,763 -0.04(-0.39%)
Aug 29, 2011 9.993 10.18 9.970 10.12 247,051 +0.17(+1.72%)
Aug 26, 2011 9.919 10.08 9.919 9.953 71,162 +0.02(+0.17%)
Aug 25, 2011 10.12 10.12 9.879 9.936 42,493 -0.19(-1.86%)
Aug 24, 2011 10.25 10.29 9.742 10.12 319,836 -0.07(-0.67%)
Aug 23, 2011 10.36 10.42 10.000 10.19 114,501 -0.23(-2.19%)
Aug 22, 2011 10.53 10.53 10.31 10.42 27,780 +0.01(+0.05%)
Aug 19, 2011 10.53 10.68 10.31 10.41 38,331 -0.22(-2.04%)
Aug 18, 2011 10.92 10.97 10.46 10.63 54,699 -0.38(-3.41%)
Aug 17, 2011 10.80 11.01 10.80 11.01 35,212 +0.24(+2.22%)
Aug 16, 2011 10.81 10.88 10.68 10.77 154,829 -0.08(-0.74%)
Aug 15, 2011 10.54 10.85 10.50 10.85 41,624 +0.51(+4.90%)
Aug 12, 2011 10.56 10.59 10.29 10.34 18,475 -0.21(-2.00%)
Aug 11, 2011 10.43 10.58 10.21 10.55 59,466 +0.19(+1.81%)
Aug 10, 2011 10.53 10.79 10.34 10.36 197,149 -0.11(-1.03%)
Aug 09, 2011 10.39 10.53 9.970 10.47 139,462 +0.22(+2.17%)
Aug 08, 2011 10.39 10.40 9.976 10.25 191,208 -0.49(-4.56%)
Aug 05, 2011 11.19 11.19 10.53 10.74 181,368 -0.50(-4.46%)
Aug 04, 2011 11.63 11.64 11.13 11.24 80,697 -0.39(-3.38%)
Aug 03, 2011 11.37 11.75 11.10 11.63 73,421 +0.26(+2.30%)
Aug 02, 2011 11.45 11.55 11.30 11.37 54,654 -0.07(-0.60%)
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.