Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.82	12.88	12.74	12.85	150,821	+0.01(+0.04%)
Sep 27, 2012	12.78	12.84	12.69	12.84	152,458	+0.07(+0.57%)
Sep 26, 2012	12.79	12.82	12.72	12.77	151,878	-0.03(-0.22%)
Sep 25, 2012	12.86	12.88	12.78	12.79	411,686	-0.04(-0.31%)
Sep 24, 2012	12.85	12.88	12.81	12.83	238,284	+0.02(+0.13%)
Sep 21, 2012	12.70	12.86	12.70	12.82	268,195	+0.10(+0.75%)
Sep 20, 2012	12.67	12.75	12.64	12.72	197,118	+0.04(+0.35%)
Sep 19, 2012	12.66	12.74	12.61	12.68	200,744	+0.01(+0.04%)
Sep 18, 2012	12.86	12.86	12.57	12.67	207,799	-0.14(-1.05%)
Sep 17, 2012	12.92	12.92	12.70	12.81	274,050	-0.10(-0.74%)
Sep 14, 2012	12.72	12.92	12.61	12.90	425,502	+0.24(+1.91%)
Sep 13, 2012	12.64	12.71	12.59	12.66	256,447	+0.02(+0.18%)
Sep 12, 2012	12.65	12.67	12.57	12.64	167,323	+0.03(+0.22%)
Sep 11, 2012	12.61	12.66	12.59	12.61	202,361	+0.03(+0.22%)
Sep 10, 2012	12.51	12.63	12.41	12.58	336,023	+0.15(+1.22%)
Sep 07, 2012	12.38	12.45	12.34	12.43	177,570	+0.04(+0.36%)
Sep 06, 2012	12.41	12.41	12.34	12.38	153,720	-0.01(-0.09%)
Sep 05, 2012	12.41	12.43	12.33	12.39	116,919	+0.00(+0.00%)

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.