Indicators

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.