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 (%)
Aug 31, 2018 9.109 9.109 9.109 0 -0.15(-1.58%)
Aug 30, 2018 9.205 9.260 9.176 9.255 116,012 -0.18(-1.91%)
Aug 29, 2018 9.458 9.458 9.419 9.435 233,792 +0.01(+0.12%)
Aug 28, 2018 9.435 9.435 9.419 9.424 140,282 +0.01(+0.06%)
Aug 27, 2018 9.419 9.486 9.413 9.419 150,854 +0.03(+0.36%)
Aug 24, 2018 9.351 9.419 9.340 9.385 143,969 +0.07(+0.79%)
Aug 23, 2018 9.340 9.362 9.304 9.312 46,629 +0.01(+0.12%)
Aug 22, 2018 9.351 9.368 9.255 9.300 111,318 -0.06(-0.60%)
Aug 21, 2018 9.317 9.385 9.310 9.357 119,755 +0.05(+0.48%)
Aug 20, 2018 9.266 9.323 9.210 9.312 76,383 +0.03(+0.36%)
Aug 17, 2018 9.266 9.295 9.255 9.278 39,054 +0.03(+0.37%)
Aug 16, 2018 9.182 9.269 9.182 9.244 78,475 +0.02(+0.24%)
Aug 15, 2018 9.255 9.255 9.193 9.221 40,205 -0.01(-0.12%)
Aug 14, 2018 9.221 9.272 9.210 9.233 46,805 -0.01(-0.06%)
Aug 13, 2018 9.266 9.289 9.238 9.238 47,167 -0.03(-0.30%)
Aug 10, 2018 9.300 9.323 9.261 9.266 33,906 -0.03(-0.36%)
Aug 09, 2018 9.244 9.323 9.244 9.300 61,346 +0.06(+0.67%)
Aug 08, 2018 9.244 9.261 9.210 9.238 79,563 -0.01(-0.06%)
Aug 07, 2018 9.283 9.289 9.208 9.244 73,495 +0.01(+0.06%)
Aug 06, 2018 9.238 9.238 9.180 9.238 45,186 +0.03(+0.37%)
Aug 03, 2018 9.193 9.244 9.193 9.205 41,895 -0.02(-0.24%)
Aug 02, 2018 9.255 9.266 9.172 9.227 64,818 -0.06(-0.61%)
Aug 01, 2018 9.295 9.295 9.137 9.283 64,534 +0.00(+0.00%)
Jul 31, 2018 9.210 9.283 9.182 9.283 94,638 +0.10(+1.10%)
Jul 30, 2018 9.159 9.250 9.159 9.182 74,299 -0.01(-0.12%)
Jul 27, 2018 9.182 9.238 9.148 9.193 112,548 +0.03(+0.37%)
Jul 26, 2018 9.165 9.182 9.131 9.159 63,902 +0.01(+0.12%)
Jul 25, 2018 9.120 9.171 9.120 9.148 37,812 +0.05(+0.56%)
Jul 24, 2018 9.052 9.126 9.052 9.098 67,749 +0.02(+0.25%)
Jul 23, 2018 9.098 9.126 9.064 9.075 24,876 +0.00(+0.00%)
Jul 20, 2018 9.075 9.132 9.052 9.075 62,973 +0.00(+0.00%)
Jul 19, 2018 9.041 9.082 9.036 9.075 184,815 +0.03(+0.37%)
Jul 18, 2018 9.036 9.041 8.987 9.041 56,741 +0.01(+0.06%)
Jul 17, 2018 9.007 9.073 8.992 9.036 64,729 +0.03(+0.31%)
Jul 16, 2018 8.986 9.007 8.978 9.007 34,052 +0.03(+0.31%)
Jul 13, 2018 8.923 9.002 8.923 8.979 28,527 +0.06(+0.63%)
Jul 12, 2018 8.940 9.007 8.912 8.923 89,367 -0.01(-0.13%)
Jul 11, 2018 8.878 8.951 8.833 8.934 47,318 +0.07(+0.76%)
Jul 10, 2018 8.850 8.900 8.850 8.867 57,994 +0.02(+0.19%)
Jul 09, 2018 8.855 8.855 8.833 8.850 74,166 -0.01(-0.06%)
Jul 06, 2018 8.844 8.872 8.844 8.855 41,366 +0.00(+0.00%)
Jul 05, 2018 8.872 8.889 8.793 8.855 35,818 +0.01(+0.13%)
Jul 03, 2018 8.844 8.844 8.844 0 -0.02(-0.25%)
Jul 02, 2018 8.776 8.875 8.765 8.867 27,830 +0.07(+0.83%)
Jun 29, 2018 8.850 8.850 8.754 8.793 67,479 -0.05(-0.51%)
Jun 28, 2018 8.835 8.850 8.816 8.838 66,258 +0.02(+0.26%)
Jun 27, 2018 8.900 8.900 8.816 8.816 80,640 -0.10(-1.07%)
Jun 26, 2018 8.878 8.934 8.878 8.912 93,995 +0.03(+0.38%)
Jun 25, 2018 8.883 8.928 8.878 8.878 101,240 +0.00(+0.00%)
Jun 22, 2018 8.951 8.951 8.878 8.878 107,288 -0.05(-0.57%)
Jun 21, 2018 8.917 8.945 8.859 8.928 122,262 +0.03(+0.32%)
Jun 20, 2018 8.912 8.928 8.883 8.900 257,249 +0.02(+0.19%)
Jun 19, 2018 8.912 8.928 8.867 8.883 41,018 -0.06(-0.69%)
Jun 18, 2018 8.928 8.951 8.889 8.945 132,888 +0.06(+0.63%)
Jun 15, 2018 8.912 8.859 8.889 53,552 -0.02(-0.25%)
Jun 14, 2018 8.934 8.934 8.872 8.912 54,025 +0.03(+0.38%)
Jun 13, 2018 8.906 8.923 8.872 8.878 36,713 -0.03(-0.38%)
Jun 12, 2018 8.957 8.957 8.891 8.912 47,382 -0.01(-0.06%)
Jun 11, 2018 8.923 8.957 8.917 8.917 142,089 -0.01(-0.13%)
Jun 08, 2018 8.872 8.960 8.872 8.928 234,935 +0.01(+0.06%)
Jun 07, 2018 8.900 8.956 8.900 8.923 62,334 -0.01(-0.13%)
Jun 06, 2018 9.002 8.923 8.934 82,396 -0.03(-0.31%)
Jun 05, 2018 8.955 9.002 8.946 8.962 48,768 +0.01(+0.06%)
Jun 04, 2018 8.951 8.983 8.928 8.957 103,310 +0.02(+0.19%)
Jun 01, 2018 9.007 9.007 8.867 8.940 140,685 -0.04(-0.44%)
May 31, 2018 8.985 9.024 8.906 8.979 163,236 -0.25(-2.69%)
May 30, 2018 9.182 9.253 9.182 9.227 219,732 +0.04(+0.43%)
May 29, 2018 9.103 9.205 9.098 9.188 180,613 +0.03(+0.31%)
May 25, 2018 9.159 9.159 9.159 0 +0.03(+0.31%)
May 24, 2018 9.137 9.143 9.069 9.131 205,198 +0.01(+0.06%)
May 23, 2018 9.120 9.126 9.036 9.126 110,759 +0.05(+0.56%)
May 22, 2018 9.120 9.120 9.041 9.075 128,463 -0.03(-0.37%)
May 21, 2018 9.069 9.114 9.052 9.109 175,845 +0.05(+0.50%)
May 18, 2018 9.041 9.064 9.013 9.064 54,633 +0.04(+0.44%)
May 17, 2018 9.069 9.069 9.024 9.024 45,102 -0.02(-0.19%)
May 16, 2018 9.064 9.069 9.013 9.041 88,068 -0.01(-0.12%)
May 15, 2018 9.058 9.221 9.013 9.052 198,609 -0.01(-0.06%)
May 14, 2018 8.974 9.098 8.951 9.058 250,812 +0.13(+1.45%)
May 11, 2018 8.855 8.940 8.844 8.928 317,220 +0.09(+1.02%)
May 10, 2018 8.844 8.867 8.816 8.838 144,292 +0.02(+0.26%)
May 09, 2018 8.731 8.867 8.731 8.816 163,289 +0.10(+1.10%)
May 08, 2018 8.709 8.788 8.681 8.720 144,239 +0.02(+0.19%)
May 07, 2018 8.585 8.743 8.562 8.703 144,268 +0.15(+1.78%)
May 04, 2018 8.472 8.596 8.472 8.551 121,575 +0.05(+0.60%)
May 03, 2018 8.455 8.517 8.438 8.500 70,241 +0.06(+0.73%)
May 02, 2018 8.422 8.489 8.422 8.438 71,805 +0.00(+0.00%)
May 01, 2018 8.360 8.450 8.360 8.438 97,784 +0.03(+0.40%)
Apr 30, 2018 8.371 8.444 8.371 8.405 116,833 +0.01(+0.13%)
Apr 27, 2018 8.416 8.444 8.393 8.393 134,781 -0.02(-0.20%)
Apr 26, 2018 8.399 8.416 8.354 8.410 105,232 +0.01(+0.13%)
Apr 25, 2018 8.410 8.410 8.360 8.399 53,941 +0.01(+0.07%)
Apr 24, 2018 8.365 8.405 8.365 8.393 105,776 +0.01(+0.13%)
Apr 23, 2018 8.382 8.393 8.354 8.382 52,683 +0.02(+0.20%)
Apr 20, 2018 8.331 8.382 8.320 8.365 52,640 +0.03(+0.41%)
Apr 19, 2018 8.343 8.393 8.326 8.331 52,359 -0.03(-0.40%)
Apr 18, 2018 8.371 8.423 8.365 8.365 153,934 +0.00(+0.00%)
Apr 17, 2018 8.348 8.382 8.348 8.365 62,968 +0.03(+0.41%)
Apr 16, 2018 8.405 8.405 8.314 8.331 70,074 -0.02(-0.27%)
Apr 13, 2018 8.365 8.410 8.331 8.354 146,231 +0.00(+0.00%)
Apr 12, 2018 8.382 8.413 8.354 8.354 68,280 -0.01(-0.13%)
Apr 11, 2018 8.399 8.438 8.360 8.365 154,287 -0.02(-0.20%)
Apr 10, 2018 8.433 8.433 8.365 8.382 259,009 -0.01(-0.07%)
Apr 09, 2018 8.326 8.450 8.326 8.388 857,419 +0.09(+1.09%)
Apr 06, 2018 8.309 8.410 8.281 8.298 119,745 -0.02(-0.27%)
Apr 05, 2018 8.410 8.410 8.320 8.320 63,467 -0.07(-0.81%)
Apr 04, 2018 8.331 8.427 8.303 8.388 52,947 +0.04(+0.47%)
Apr 03, 2018 8.269 8.398 8.269 8.348 51,806 +0.05(+0.54%)
Apr 02, 2018 8.292 8.393 8.269 8.303 36,097 -0.04(-0.47%)
Mar 29, 2018 8.343 8.343 8.343 0 +0.06(+0.68%)
Mar 28, 2018 8.275 8.331 8.216 8.286 60,905 -0.01(-0.14%)
Mar 27, 2018 8.269 8.337 8.196 8.298 68,343 +0.04(+0.48%)
Mar 26, 2018 8.219 8.343 8.219 8.258 89,907 +0.05(+0.55%)
Mar 23, 2018 8.309 8.343 8.191 8.213 65,974 -0.11(-1.29%)
Mar 22, 2018 8.354 8.405 8.320 8.320 98,843 -0.06(-0.67%)
Mar 21, 2018 8.365 8.472 8.326 8.376 143,888 -0.02(-0.27%)
Mar 20, 2018 8.420 8.420 8.343 8.399 46,349 -0.04(-0.47%)
Mar 19, 2018 8.500 8.500 8.382 8.438 73,561 -0.07(-0.79%)
Mar 16, 2018 8.534 8.562 8.483 8.506 186,053 +0.02(+0.20%)
Mar 15, 2018 8.545 8.545 8.455 8.489 127,545 -0.02(-0.20%)
Mar 14, 2018 8.489 8.529 8.467 8.506 119,338 +0.05(+0.53%)
Mar 13, 2018 8.393 8.461 8.365 8.461 141,207 +0.09(+1.08%)
Mar 12, 2018 8.264 8.405 8.264 8.371 141,431 +0.04(+0.47%)
Mar 09, 2018 8.281 8.343 8.265 8.331 189,852 +0.02(+0.20%)
Mar 08, 2018 8.207 8.365 8.207 8.314 134,804 +0.14(+1.72%)
Mar 07, 2018 8.208 8.134 8.174 51,348 -0.03(-0.34%)
Mar 06, 2018 8.095 8.230 8.084 8.202 160,932 +0.07(+0.83%)
Mar 05, 2018 7.988 8.168 7.988 8.134 120,693 +0.12(+1.48%)
Mar 02, 2018 7.971 8.038 7.958 8.016 69,433 +0.02(+0.28%)
Mar 01, 2018 7.954 8.089 7.954 7.993 185,708 +0.04(+0.50%)
Feb 28, 2018 8.100 8.130 7.954 7.954 271,357 -0.37(-4.47%)
Feb 27, 2018 8.495 8.511 8.314 8.326 272,527 -0.14(-1.60%)
Feb 26, 2018 8.450 8.489 8.416 8.461 226,197 +0.02(+0.27%)
Feb 23, 2018 8.393 8.477 8.393 8.438 99,930 +0.05(+0.60%)
Feb 22, 2018 8.388 8.388 139,036 -0.06(-0.73%)
Feb 21, 2018 8.365 8.486 8.365 8.450 208,179 +0.07(+0.81%)
Feb 20, 2018 8.489 8.534 8.314 8.382 160,449 -0.17(-1.98%)
Feb 16, 2018 8.551 8.551 8.551 0 +0.00(+0.00%)
Feb 15, 2018 8.388 8.568 8.388 8.551 159,000 +0.13(+1.54%)
Feb 14, 2018 8.286 8.443 8.286 8.422 189,395 +0.05(+0.61%)
Feb 13, 2018 8.196 8.393 8.027 8.371 194,000 +0.05(+0.61%)
Feb 12, 2018 8.365 8.410 8.236 8.320 140,731 -0.01(-0.07%)
Feb 09, 2018 8.399 8.405 8.224 8.326 259,067 -0.02(-0.20%)
Feb 08, 2018 8.303 8.422 8.284 8.343 324,807 +0.11(+1.30%)
Feb 07, 2018 8.241 8.247 8.230 8.236 204,130 +0.01(+0.14%)
Feb 06, 2018 8.084 8.241 8.022 8.224 177,721 +0.10(+1.25%)
Feb 05, 2018 8.168 8.168 7.993 8.123 342,953 -0.10(-1.23%)
Feb 02, 2018 8.165 8.230 8.141 8.224 308,819 -0.01(-0.14%)
Feb 01, 2018 8.162 8.265 8.152 8.236 238,926 +0.02(+0.21%)
Jan 31, 2018 8.253 8.303 8.134 8.219 305,285 -0.01(-0.07%)
Jan 30, 2018 8.230 8.281 8.224 8.224 87,722 -0.09(-1.08%)
Jan 29, 2018 8.438 8.438 8.292 8.314 150,784 -0.12(-1.40%)
Jan 26, 2018 8.517 8.529 8.416 8.433 617,737 -0.09(-1.06%)
Jan 25, 2018 8.579 8.607 8.500 8.523 81,679 -0.05(-0.59%)
Jan 24, 2018 8.545 8.641 8.545 8.574 122,260 +0.02(+0.26%)
Jan 23, 2018 8.523 8.607 8.517 8.551 52,954 +0.02(+0.20%)
Jan 22, 2018 8.500 8.551 8.495 8.534 111,577 +0.03(+0.33%)
Jan 19, 2018 8.500 8.557 8.472 8.506 133,945 +0.02(+0.20%)
Jan 18, 2018 8.495 8.529 8.455 8.489 139,595 -0.02(-0.20%)
Jan 17, 2018 8.433 8.540 8.405 8.506 139,043 +0.06(+0.67%)
Jan 16, 2018 8.461 8.472 8.410 8.450 164,106 -0.01(-0.07%)
Jan 12, 2018 8.455 8.455 8.455 0 +0.07(+0.81%)
Jan 11, 2018 8.264 8.405 8.264 8.388 118,491 +0.11(+1.36%)
Jan 10, 2018 8.236 8.281 8.230 8.275 75,421 +0.02(+0.27%)
Jan 09, 2018 8.179 8.264 8.179 8.253 178,423 +0.06(+0.69%)
Jan 08, 2018 8.185 8.247 8.185 8.196 104,185 +0.02(+0.28%)
Jan 05, 2018 8.146 8.196 8.146 8.174 119,448 +0.01(+0.14%)
Jan 04, 2018 8.168 8.202 8.151 8.162 163,612 +0.01(+0.07%)
Jan 03, 2018 8.168 8.196 8.140 8.157 278,030 -0.02(-0.21%)
Jan 02, 2018 8.174 8.179 8.146 8.174 268,971 +0.00(+0.00%)
Dec 29, 2017 8.174 8.174 8.174 0 -0.01(-0.14%)
Dec 28, 2017 8.174 8.236 8.151 8.185 374,193 +0.00(+0.00%)
Dec 27, 2017 8.168 8.224 8.148 8.185 327,141 +0.02(+0.21%)
Dec 26, 2017 8.196 8.242 8.162 8.168 519,315 -0.02(-0.21%)
Dec 22, 2017 8.213 8.247 8.174 8.185 300,176 -0.03(-0.41%)
Dec 21, 2017 8.236 8.314 8.219 8.219 404,647 -0.05(-0.55%)
Dec 20, 2017 8.224 8.269 8.219 8.264 452,755 +0.05(+0.62%)
Dec 19, 2017 8.326 8.343 8.207 8.213 318,613 -0.13(-1.55%)
Dec 18, 2017 8.450 8.495 8.314 8.343 543,978 -0.06(-0.67%)
Dec 15, 2017 8.360 8.450 8.337 8.399 178,664 +0.05(+0.54%)
Dec 14, 2017 8.343 8.360 8.286 8.354 482,614 +0.01(+0.13%)
Dec 13, 2017 8.337 8.393 8.309 8.343 583,106 +0.01(+0.07%)
Dec 12, 2017 8.371 8.385 8.309 8.337 204,453 -0.05(-0.54%)
Dec 11, 2017 8.427 8.427 8.354 8.382 86,364 -0.03(-0.40%)
Dec 08, 2017 8.405 8.427 8.354 8.416 195,321 +0.01(+0.13%)
Dec 07, 2017 8.399 8.433 8.355 8.405 130,135 +0.01(+0.07%)
Dec 06, 2017 8.416 8.461 8.365 8.399 209,340 +0.03(+0.40%)
Dec 05, 2017 8.348 8.388 8.348 8.365 125,086 +0.02(+0.20%)
Dec 04, 2017 8.478 8.478 8.348 8.348 270,194 -0.08(-1.00%)
Dec 01, 2017 8.410 8.444 8.365 8.433 282,276 +0.01(+0.13%)
Nov 30, 2017 8.512 8.523 8.407 8.422 232,680 -0.23(-2.67%)
Nov 29, 2017 8.641 8.675 8.607 8.652 214,204 +0.01(+0.07%)
Nov 28, 2017 8.652 8.681 8.585 8.647 172,895 -0.01(-0.13%)
Nov 27, 2017 8.731 8.748 8.658 8.658 173,915 -0.07(-0.84%)
Nov 24, 2017 8.771 8.771 8.698 8.731 95,868 +0.02(+0.26%)
Nov 22, 2017 8.714 8.795 8.689 8.709 103,225 +0.02(+0.26%)
Nov 21, 2017 8.748 8.748 8.647 8.686 85,966 +0.02(+0.19%)
Nov 20, 2017 8.596 8.671 8.596 8.669 150,248 +0.04(+0.46%)
Nov 17, 2017 8.562 8.636 8.562 8.630 79,373 +0.06(+0.72%)
Nov 16, 2017 8.607 8.630 8.568 8.568 143,966 -0.01(-0.13%)
Nov 15, 2017 8.602 8.623 8.562 8.579 97,485 -0.05(-0.52%)
Nov 14, 2017 8.591 8.636 8.591 8.624 201,483 -0.01(-0.13%)
Nov 13, 2017 8.517 8.652 8.517 8.636 114,543 +0.07(+0.86%)
Nov 10, 2017 8.686 8.692 8.557 8.562 180,517 -0.07(-0.78%)
Nov 09, 2017 8.630 8.675 8.619 8.630 174,739 -0.02(-0.20%)
Nov 08, 2017 8.591 8.672 8.313 8.647 451,202 +0.03(+0.33%)
Nov 07, 2017 8.574 8.690 8.552 8.619 256,237 +0.01(+0.13%)
Nov 06, 2017 8.596 8.664 8.574 8.607 221,871 -0.04(-0.46%)
Nov 03, 2017 8.591 8.703 8.591 8.647 390,666 +0.03(+0.33%)
Nov 02, 2017 8.529 8.636 8.529 8.619 414,402 -0.02(-0.26%)
Nov 01, 2017 8.607 8.652 8.506 8.641 299,144 +0.03(+0.39%)
Oct 31, 2017 8.641 8.669 8.596 8.607 93,779 -0.05(-0.52%)
Oct 30, 2017 8.692 8.703 8.636 8.652 119,432 -0.05(-0.58%)
Oct 27, 2017 8.652 8.703 8.652 8.703 123,029 +0.02(+0.19%)
Oct 26, 2017 8.658 8.726 8.647 8.686 97,239 +0.03(+0.33%)
Oct 25, 2017 8.760 8.782 8.652 8.658 178,132 -0.12(-1.41%)
Oct 24, 2017 8.821 8.867 8.772 8.782 72,235 -0.03(-0.38%)
Oct 23, 2017 8.889 8.889 8.788 8.816 95,046 -0.05(-0.51%)
Oct 20, 2017 8.816 8.900 8.805 8.861 137,733 +0.05(+0.51%)
Oct 19, 2017 8.805 8.816 8.776 8.816 71,928 +0.01(+0.06%)
Oct 18, 2017 8.776 8.816 8.776 8.810 54,103 +0.01(+0.13%)
Oct 17, 2017 8.816 8.816 8.765 8.799 97,480 +0.01(+0.06%)
Oct 16, 2017 8.788 8.816 8.788 8.793 150,566 -0.02(-0.26%)
Oct 13, 2017 8.838 8.867 8.788 8.816 78,269 +0.02(+0.26%)
Oct 12, 2017 8.816 8.821 8.765 8.793 65,359 -0.01(-0.13%)
Oct 11, 2017 8.810 8.827 8.782 8.805 112,046 +0.00(+0.00%)
Oct 10, 2017 8.838 8.850 8.793 8.805 69,938 -0.04(-0.45%)
Oct 09, 2017 8.833 8.872 8.754 8.844 111,666 +0.02(+0.19%)
Oct 06, 2017 8.855 8.861 8.788 8.827 28,747 -0.05(-0.51%)
Oct 05, 2017 8.878 8.923 8.844 8.872 84,743 +0.02(+0.19%)
Oct 04, 2017 8.872 8.893 8.844 8.855 57,719 -0.01(-0.13%)
Oct 03, 2017 8.872 8.900 8.858 8.867 194,946 -0.04(-0.44%)
Oct 02, 2017 8.883 8.917 8.867 8.906 43,537 +0.01(+0.13%)
Sep 29, 2017 8.867 8.928 8.861 8.895 117,297 +0.04(+0.45%)
Sep 28, 2017 8.833 8.864 8.815 8.855 43,380 +0.02(+0.19%)
Sep 27, 2017 8.867 8.889 8.793 8.838 119,060 -0.01(-0.06%)
Sep 26, 2017 8.827 8.889 8.827 8.844 61,502 -0.02(-0.19%)
Sep 25, 2017 8.816 8.895 8.799 8.861 120,831 +0.00(+0.00%)
Sep 22, 2017 8.838 8.898 8.838 8.861 48,907 +0.03(+0.32%)
Sep 21, 2017 8.844 8.844 8.788 8.833 78,128 +0.02(+0.20%)
Sep 20, 2017 8.867 8.883 8.793 8.815 153,177 -0.06(-0.64%)
Sep 19, 2017 8.838 8.900 8.830 8.872 100,628 +0.05(+0.51%)
Sep 18, 2017 8.889 8.889 8.793 8.827 190,107 +0.03(+0.38%)
Sep 15, 2017 8.833 8.833 8.765 8.793 222,977 +0.02(+0.26%)
Sep 14, 2017 8.737 8.788 8.737 8.771 134,932 +0.03(+0.32%)
Sep 13, 2017 8.793 8.796 8.737 8.743 559,156 -0.05(-0.51%)
Sep 12, 2017 8.788 8.805 8.788 8.788 93,660 +0.00(+0.00%)
Sep 11, 2017 8.788 8.825 8.765 8.788 228,248 +0.03(+0.32%)
Sep 08, 2017 8.669 8.788 8.636 8.760 103,148 +0.11(+1.24%)
Sep 07, 2017 8.731 8.754 8.624 8.652 291,919 -0.09(-1.03%)
Sep 06, 2017 8.810 8.855 8.737 8.743 173,250 -0.07(-0.77%)
Sep 05, 2017 8.872 8.923 8.782 8.810 169,689 -0.11(-1.26%)
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.