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, 2012 12.37 12.41 12.25 12.41 163,758 +0.06(+0.46%)
Aug 30, 2012 12.32 12.38 12.23 12.35 164,439 +0.03(+0.27%)
Aug 29, 2012 12.28 12.35 12.20 12.32 564,713 -0.39(-3.06%)
Aug 27, 2012 12.72 12.74 12.66 12.71 357,343 +0.03(+0.27%)
Aug 24, 2012 12.62 12.72 12.62 12.67 152,059 +0.03(+0.22%)
Aug 23, 2012 12.73 12.74 12.64 12.65 230,010 -0.04(-0.31%)
Aug 22, 2012 12.71 12.77 12.68 12.69 404,345 -0.01(-0.04%)
Aug 21, 2012 12.71 12.78 12.67 12.69 410,791 +0.02(+0.13%)
Aug 20, 2012 12.67 12.70 12.65 12.67 329,719 +0.01(+0.09%)
Aug 17, 2012 12.65 12.67 12.64 12.66 423,583 +0.01(+0.09%)
Aug 16, 2012 12.65 12.70 12.65 12.65 762,422 +0.01(+0.04%)
Aug 15, 2012 12.62 12.70 12.56 12.65 3,757,657 -0.53(-4.02%)
Aug 14, 2012 13.07 13.24 13.01 13.18 133,054 +0.12(+0.91%)
Aug 13, 2012 12.94 13.06 12.87 13.06 139,025 +0.16(+1.22%)
Aug 10, 2012 12.96 12.96 12.85 12.90 48,149 -0.01(-0.09%)
Aug 09, 2012 12.82 12.98 12.81 12.91 145,832 +0.12(+0.97%)
Aug 08, 2012 12.99 13.01 12.70 12.79 120,338 +0.03(+0.22%)
Aug 07, 2012 13.23 13.23 12.74 12.76 246,523 -0.33(-2.54%)
Aug 06, 2012 13.53 13.53 13.05 13.09 106,544 +0.08(+0.61%)
Aug 03, 2012 12.91 13.02 12.89 13.01 69,162 +0.18(+1.40%)
Aug 02, 2012 12.90 12.96 12.80 12.83 53,590 +0.03(+0.22%)
Aug 01, 2012 12.96 12.98 12.73 12.80 118,342 -0.12(-0.96%)
Jul 31, 2012 12.85 13.09 12.85 12.93 255,810 +0.06(+0.44%)
Jul 30, 2012 12.74 12.93 12.67 12.87 49,574 +0.15(+1.20%)
Jul 27, 2012 12.64 12.72 12.60 12.72 73,951 +0.11(+0.85%)
Jul 26, 2012 12.64 12.67 12.48 12.61 419,992 +0.16(+1.31%)
Jul 25, 2012 12.49 12.51 12.29 12.45 80,935 +0.02(+0.14%)
Jul 24, 2012 12.40 12.57 12.30 12.43 145,771 +0.06(+0.45%)
Jul 23, 2012 12.54 12.54 12.34 12.38 83,340 -0.14(-1.12%)
Jul 20, 2012 12.66 12.66 12.44 12.52 121,383 -0.11(-0.85%)
Jul 19, 2012 12.67 12.67 12.58 12.62 42,821 -0.02(-0.13%)
Jul 18, 2012 12.68 12.71 12.54 12.64 158,311 -0.06(-0.49%)
Jul 17, 2012 12.54 12.72 12.47 12.70 215,179 +0.21(+1.71%)
Jul 16, 2012 12.44 12.49 12.32 12.49 362,891 +0.10(+0.77%)
Jul 13, 2012 12.25 12.39 12.21 12.39 111,048 +0.18(+1.48%)
Jul 12, 2012 12.20 12.26 12.13 12.21 57,417 -0.02(-0.14%)
Jul 11, 2012 12.11 12.26 11.86 12.23 153,193 +0.14(+1.12%)
Jul 10, 2012 12.27 12.38 12.07 12.09 152,371 -0.14(-1.11%)
Jul 09, 2012 12.29 12.31 12.18 12.23 178,460 +0.01(+0.05%)
Jul 06, 2012 12.16 12.26 12.12 12.22 119,491 +0.10(+0.79%)
Jul 05, 2012 12.11 12.21 12.05 12.13 156,778 -0.01(-0.09%)
Jul 03, 2012 12.04 12.14 11.98 12.14 80,576 +0.11(+0.89%)
Jul 02, 2012 11.97 12.07 11.97 12.03 45,280 +0.11(+0.95%)
Jun 29, 2012 11.95 12.00 11.63 11.92 926,461 +0.05(+0.38%)
Jun 28, 2012 11.89 11.91 11.81 11.87 151,294 +0.01(+0.09%)
Jun 27, 2012 11.74 11.93 11.74 11.86 77,933 +0.10(+0.81%)
Jun 26, 2012 11.67 11.84 11.67 11.77 42,227 +0.06(+0.53%)
Jun 25, 2012 11.83 11.83 11.67 11.71 31,881 -0.15(-1.24%)
Jun 22, 2012 11.82 11.90 11.77 11.85 25,625 +0.05(+0.43%)
Jun 21, 2012 11.93 11.95 11.76 11.80 49,977 -0.15(-1.23%)
Jun 20, 2012 12.00 12.00 11.91 11.95 40,279 -0.03(-0.23%)
Jun 19, 2012 11.99 12.04 11.94 11.98 28,142 +0.02(+0.19%)
Jun 18, 2012 11.99 12.03 11.94 11.95 27,414 -0.02(-0.19%)
Jun 15, 2012 12.03 12.03 11.91 11.98 31,943 +0.01(+0.09%)
Jun 14, 2012 12.02 12.07 11.94 11.96 41,511 -0.03(-0.28%)
Jun 13, 2012 11.94 12.00 11.90 12.00 17,693 +0.02(+0.14%)
Jun 12, 2012 12.02 12.07 11.90 11.98 49,340 +0.01(+0.09%)
Jun 11, 2012 11.73 12.08 11.63 11.97 191,474 +0.24(+2.02%)
Jun 08, 2012 11.63 11.75 11.50 11.73 69,513 +0.11(+0.92%)
Jun 07, 2012 11.53 11.63 11.49 11.63 35,395 +0.14(+1.23%)
Jun 06, 2012 11.58 11.62 11.46 11.49 103,207 +0.00(+0.00%)
Jun 05, 2012 11.37 11.54 11.34 11.49 53,291 +0.16(+1.39%)
Jun 04, 2012 11.49 11.49 11.24 11.33 72,519 -0.12(-1.03%)
Jun 01, 2012 11.44 11.58 11.28 11.45 180,567 -0.16(-1.36%)
May 31, 2012 11.55 11.60 11.46 11.60 81,084 +0.01(+0.10%)
May 30, 2012 11.63 11.67 11.52 11.59 81,579 -0.47(-3.92%)
May 29, 2012 12.13 12.13 12.06 12.07 187,489 +0.01(+0.05%)
May 25, 2012 12.03 12.09 12.01 12.06 74,148 +0.06(+0.52%)
May 24, 2012 12.00 12.21 11.91 12.00 92,337 +0.01(+0.09%)
May 23, 2012 12.00 12.00 11.96 11.99 59,416 -0.05(-0.42%)
May 22, 2012 12.00 12.14 11.96 12.04 60,538 +0.10(+0.80%)
May 21, 2012 11.96 12.08 11.93 11.94 49,232 -0.01(-0.05%)
May 18, 2012 12.08 12.08 11.92 11.95 48,820 -0.06(-0.47%)
May 17, 2012 12.21 12.21 11.97 12.00 54,992 -0.16(-1.34%)
May 16, 2012 12.22 12.22 12.09 12.17 51,841 +0.00(+0.00%)
May 15, 2012 12.21 12.21 12.05 12.17 59,352 +0.10(+0.79%)
May 14, 2012 12.10 12.13 11.97 12.07 126,814 -0.01(-0.05%)
May 11, 2012 12.04 12.21 11.97 12.08 63,252 +0.08(+0.70%)
May 10, 2012 11.92 12.27 11.91 11.99 84,601 +0.11(+0.90%)
May 09, 2012 11.82 12.16 11.75 11.89 114,323 -0.08(-0.66%)
May 08, 2012 11.77 12.34 11.77 11.96 236,410 +0.63(+5.51%)
May 07, 2012 11.22 11.34 11.22 11.34 17,887 +0.15(+1.36%)
May 04, 2012 11.24 11.31 11.18 11.19 43,828 -0.05(-0.45%)
May 03, 2012 11.29 11.31 11.24 11.24 11,089 -0.06(-0.55%)
May 02, 2012 11.31 11.31 11.26 11.30 13,512 +0.01(+0.05%)
May 01, 2012 11.23 11.31 11.23 11.29 33,741 +0.06(+0.55%)
Apr 30, 2012 11.20 11.27 11.18 11.23 11,251 +0.05(+0.45%)
Apr 27, 2012 11.18 11.24 11.16 11.18 10,436 +0.00(+0.00%)
Apr 26, 2012 11.13 11.22 11.12 11.18 5,107 +0.03(+0.25%)
Apr 25, 2012 11.12 11.20 11.12 11.15 6,035 +0.05(+0.41%)
Apr 24, 2012 11.10 11.16 11.10 11.11 7,810 -0.01(-0.10%)
Apr 23, 2012 11.24 11.24 11.02 11.12 11,583 -0.14(-1.20%)
Apr 20, 2012 11.21 11.27 11.19 11.26 24,446 +0.02(+0.15%)
Apr 19, 2012 11.17 11.24 11.15 11.24 21,710 +0.10(+0.91%)
Apr 18, 2012 11.14 11.15 11.12 11.14 23,610 -0.01(-0.05%)
Apr 17, 2012 11.13 11.14 11.05 11.14 24,007 +0.03(+0.30%)
Apr 16, 2012 11.07 11.14 11.02 11.11 18,669 +0.00(+0.00%)
Apr 13, 2012 11.07 11.14 11.06 11.11 9,962 -0.03(-0.25%)
Apr 12, 2012 11.11 11.14 11.00 11.14 37,517 +0.05(+0.46%)
Apr 11, 2012 11.07 11.15 11.01 11.09 36,020 +0.10(+0.92%)
Apr 10, 2012 11.15 11.15 10.97 10.98 43,535 -0.11(-1.02%)
Apr 09, 2012 10.94 11.18 10.88 11.10 44,254 +0.15(+1.34%)
Apr 05, 2012 10.96 10.98 10.91 10.95 114,595 -0.01(-0.10%)
Apr 04, 2012 10.92 11.05 10.92 10.96 28,895 +0.00(+0.00%)
Apr 03, 2012 11.02 11.02 10.93 10.96 18,733 -0.03(-0.31%)
Apr 02, 2012 11.04 11.05 10.97 11.00 14,242 -0.02(-0.19%)
Mar 30, 2012 11.01 11.10 10.99 11.02 67,591 +0.01(+0.09%)
Mar 29, 2012 11.10 11.10 10.98 11.01 37,245 -0.14(-1.21%)
Mar 28, 2012 11.02 11.18 10.97 11.14 110,118 +0.16(+1.44%)
Mar 27, 2012 11.01 11.04 10.96 10.98 28,653 -0.03(-0.31%)
Mar 26, 2012 11.01 11.04 10.91 11.02 79,826 +0.03(+0.26%)
Mar 23, 2012 11.05 11.05 10.87 10.99 37,006 +0.01(+0.05%)
Mar 22, 2012 10.98 11.01 10.91 10.98 40,540 +0.00(+0.00%)
Mar 21, 2012 10.98 11.01 10.97 10.98 26,042 +0.00(+0.00%)
Mar 20, 2012 10.98 10.98 10.98 10.98 20,072 +0.00(+0.00%)
Mar 19, 2012 10.98 11.09 10.95 10.98 32,126 +0.00(+0.00%)
Mar 16, 2012 11.02 11.05 10.97 10.98 38,475 +0.00(+0.00%)
Mar 15, 2012 11.05 11.05 10.96 10.98 41,646 -0.01(-0.10%)
Mar 14, 2012 10.98 11.02 10.88 11.00 23,265 +0.05(+0.41%)
Mar 13, 2012 11.01 11.04 10.86 10.95 57,769 -0.04(-0.36%)
Mar 12, 2012 11.04 11.07 10.92 10.99 72,913 -0.03(-0.26%)
Mar 09, 2012 10.84 11.02 10.84 11.02 23,912 +0.17(+1.61%)
Mar 08, 2012 10.88 10.89 10.84 10.84 13,314 +0.00(+0.00%)
Mar 07, 2012 10.85 10.91 10.82 10.84 12,248 +0.01(+0.10%)
Mar 06, 2012 10.84 10.86 10.79 10.83 25,493 -0.07(-0.62%)
Mar 05, 2012 10.90 10.92 10.84 10.90 41,389 +0.00(+0.00%)
Mar 02, 2012 10.79 10.93 10.79 10.90 100,608 +0.07(+0.68%)
Mar 01, 2012 10.83 10.93 10.79 10.83 40,829 +0.02(+0.21%)
Feb 29, 2012 10.88 10.89 10.80 10.80 96,133 -0.10(-0.93%)
Feb 28, 2012 10.98 11.00 10.87 10.91 46,306 -0.30(-2.67%)
Feb 27, 2012 11.07 11.35 11.04 11.20 202,070 +0.21(+1.90%)
Feb 24, 2012 10.93 11.01 10.93 11.00 63,969 +0.01(+0.06%)
Feb 23, 2012 10.97 11.02 10.86 10.99 63,907 +0.07(+0.61%)
Feb 22, 2012 11.00 11.03 10.86 10.92 90,848 -0.04(-0.36%)
Feb 21, 2012 10.96 11.05 10.92 10.96 201,701 +0.01(+0.10%)
Feb 17, 2012 10.98 11.05 10.90 10.95 438,666 -0.01(-0.05%)
Feb 16, 2012 10.90 10.98 10.88 10.96 141,782 +0.03(+0.31%)
Feb 15, 2012 10.93 10.93 10.87 10.92 140,360 -0.02(-0.21%)
Feb 14, 2012 10.83 10.95 10.79 10.95 132,812 +0.06(+0.52%)
Feb 13, 2012 10.87 10.94 10.83 10.89 43,368 +0.06(+0.57%)
Feb 10, 2012 10.86 10.87 10.78 10.83 25,035 +0.00(+0.00%)
Feb 09, 2012 10.96 10.96 10.50 10.83 83,019 -0.10(-0.88%)
Feb 08, 2012 10.93 10.97 10.88 10.92 46,208 +0.03(+0.26%)
Feb 07, 2012 10.89 10.96 10.82 10.89 26,837 +0.02(+0.16%)
Feb 06, 2012 10.90 10.95 10.79 10.88 38,649 -0.02(-0.21%)
Feb 03, 2012 10.96 11.01 10.90 10.90 107,973 -0.02(-0.15%)
Feb 02, 2012 10.95 10.98 10.88 10.92 128,731 -0.03(-0.31%)
Feb 01, 2012 10.97 10.97 10.85 10.95 42,097 +0.07(+0.67%)
Jan 31, 2012 10.90 10.97 10.84 10.88 20,292 +0.03(+0.31%)
Jan 30, 2012 10.78 10.88 10.78 10.84 23,290 -0.01(-0.05%)
Jan 27, 2012 10.98 10.98 10.83 10.85 41,776 -0.11(-1.03%)
Jan 26, 2012 11.09 11.15 10.85 10.96 79,678 -0.08(-0.76%)
Jan 25, 2012 10.92 11.08 10.82 11.05 44,513 +0.10(+0.87%)
Jan 24, 2012 10.93 11.06 10.76 10.95 72,531 -0.16(-1.47%)
Jan 23, 2012 10.82 11.15 10.82 11.11 102,815 +0.32(+2.98%)
Jan 20, 2012 10.52 10.83 10.44 10.79 65,070 +0.22(+2.08%)
Jan 19, 2012 10.34 10.60 10.34 10.57 130,657 +0.19(+1.85%)
Jan 18, 2012 10.38 10.49 10.31 10.38 56,945 -0.04(-0.38%)
Jan 17, 2012 10.39 10.45 10.39 10.42 52,013 +0.07(+0.71%)
Jan 13, 2012 10.50 10.50 10.30 10.35 26,452 -0.20(-1.87%)
Jan 12, 2012 10.66 10.70 10.49 10.55 28,714 -0.15(-1.37%)
Jan 11, 2012 10.56 10.69 10.56 10.69 64,731 +0.11(+1.01%)
Jan 10, 2012 10.35 10.61 10.35 10.58 71,626 +0.30(+2.90%)
Jan 09, 2012 10.19 10.33 10.19 10.29 81,402 +0.10(+0.94%)
Jan 06, 2012 9.982 10.22 9.976 10.19 211,307 +0.28(+2.78%)
Jan 05, 2012 9.869 9.954 9.841 9.914 77,017 +0.02(+0.23%)
Jan 04, 2012 9.858 9.942 9.779 9.892 29,610 +0.22(+2.27%)
Dec 30, 2011 9.638 9.689 9.610 9.673 50,407 +0.04(+0.42%)
Dec 29, 2011 9.655 9.689 9.588 9.633 99,672 -0.03(-0.29%)
Dec 28, 2011 9.666 9.773 9.655 9.661 37,453 +0.01(+0.06%)
Dec 27, 2011 9.661 9.672 9.594 9.655 49,544 -0.01(-0.06%)
Dec 23, 2011 9.650 9.762 9.621 9.661 33,565 +0.05(+0.47%)
Dec 21, 2011 9.672 9.802 9.565 9.616 133,797 -0.06(-0.64%)
Dec 20, 2011 9.644 9.773 9.582 9.678 169,538 +0.11(+1.18%)
Dec 19, 2011 9.633 9.666 9.565 9.565 118,250 -0.01(-0.12%)
Dec 16, 2011 9.633 9.712 9.520 9.576 145,274 +0.02(+0.18%)
Dec 15, 2011 9.638 9.661 9.526 9.559 34,636 +0.03(+0.35%)
Dec 14, 2011 9.751 9.753 9.526 9.526 20,141 -0.24(-2.48%)
Dec 13, 2011 9.728 9.779 9.638 9.768 38,845 +0.09(+0.93%)
Dec 12, 2011 9.666 9.740 9.627 9.678 44,027 +0.02(+0.17%)
Dec 09, 2011 9.543 9.745 9.543 9.661 104,521 +0.05(+0.53%)
Dec 08, 2011 9.633 9.672 9.537 9.610 29,855 -0.02(-0.23%)
Dec 07, 2011 9.543 9.700 9.543 9.633 12,174 +0.03(+0.29%)
Dec 06, 2011 9.559 9.700 9.559 9.604 57,662 +0.07(+0.77%)
Dec 05, 2011 9.740 9.740 9.526 9.531 43,176 -0.13(-1.34%)
Dec 02, 2011 9.559 9.723 9.469 9.661 31,220 +0.17(+1.78%)
Dec 01, 2011 9.650 9.712 9.424 9.492 48,287 -0.22(-2.26%)
Nov 30, 2011 9.661 9.717 9.571 9.712 47,978 +0.14(+1.41%)
Nov 29, 2011 9.402 9.588 9.323 9.576 125,768 -0.02(-0.23%)
Nov 28, 2011 9.576 9.706 9.419 9.599 56,847 +0.05(+0.47%)
Nov 25, 2011 9.576 9.604 9.543 9.554 27,096 -0.02(-0.24%)
Nov 23, 2011 9.604 9.644 9.571 9.576 27,970 -0.07(-0.70%)
Nov 22, 2011 9.745 9.790 9.633 9.644 32,594 -0.08(-0.81%)
Nov 21, 2011 9.785 9.807 9.675 9.723 36,019 -0.06(-0.63%)
Nov 18, 2011 9.880 9.903 9.785 9.785 46,812 -0.11(-1.08%)
Nov 17, 2011 10.13 10.13 9.869 9.892 48,830 -0.22(-2.17%)
Nov 16, 2011 10.03 10.13 9.971 10.11 14,782 +0.05(+0.50%)
Nov 15, 2011 10.04 10.08 10.04 10.06 6,035 +0.02(+0.17%)
Nov 14, 2011 10.08 10.12 9.971 10.04 30,159 -0.04(-0.39%)
Nov 11, 2011 10.22 10.22 10.04 10.08 28,651 -0.04(-0.39%)
Nov 10, 2011 10.19 10.19 10.12 10.12 15,375 -0.02(-0.22%)
Nov 09, 2011 10.20 10.20 9.948 10.15 65,855 -0.03(-0.33%)
Nov 08, 2011 10.26 10.26 10.15 10.18 21,764 -0.10(-0.99%)
Nov 07, 2011 10.56 10.56 10.11 10.28 48,392 -0.18(-1.72%)
Nov 04, 2011 10.35 10.56 10.28 10.46 26,457 +0.16(+1.59%)
Nov 03, 2011 10.40 10.40 10.28 10.30 29,141 -0.02(-0.22%)
Nov 02, 2011 10.33 10.36 10.28 10.32 13,669 +0.15(+1.50%)
Nov 01, 2011 10.09 10.26 10.09 10.17 35,538 -0.10(-0.99%)
Oct 31, 2011 10.17 10.46 10.08 10.27 18,462 -0.07(-0.71%)
Oct 28, 2011 10.36 10.39 10.30 10.34 7,835 +0.01(+0.05%)
Oct 27, 2011 10.34 10.36 10.23 10.34 41,069 +0.10(+0.99%)
Oct 26, 2011 10.12 10.24 10.08 10.24 24,258 +0.14(+1.42%)
Oct 25, 2011 10.03 10.14 9.937 10.09 23,731 -0.03(-0.25%)
Oct 24, 2011 10.08 10.14 10.03 10.12 37,352 +0.04(+0.39%)
Oct 21, 2011 9.999 10.09 9.942 10.08 36,225 +0.14(+1.42%)
Oct 20, 2011 10.09 10.09 9.937 9.937 20,761 -0.12(-1.18%)
Oct 19, 2011 9.993 10.07 9.869 10.06 25,183 +0.06(+0.56%)
Oct 18, 2011 9.852 10.08 9.740 9.999 33,997 +0.20(+2.01%)
Oct 17, 2011 9.937 10.06 9.779 9.802 25,144 -0.11(-1.08%)
Oct 14, 2011 9.926 9.937 9.819 9.909 17,904 +0.11(+1.15%)
Oct 13, 2011 9.903 9.903 9.745 9.796 22,369 -0.19(-1.86%)
Oct 12, 2011 10.12 10.13 9.869 9.982 50,685 -0.11(-1.12%)
Oct 11, 2011 10.11 10.15 10.00 10.09 17,716 -0.07(-0.72%)
Oct 10, 2011 9.914 10.29 9.914 10.17 31,556 +0.38(+3.91%)
Oct 07, 2011 9.469 9.869 9.469 9.785 74,461 +0.39(+4.14%)
Oct 06, 2011 9.306 9.475 9.295 9.396 20,413 +0.15(+1.58%)
Oct 05, 2011 9.159 9.266 9.086 9.250 37,313 +0.11(+1.17%)
Oct 04, 2011 9.233 9.233 8.878 9.143 56,439 -0.18(-1.93%)
Oct 03, 2011 9.475 9.678 9.295 9.323 100,604 -0.35(-3.67%)
Sep 30, 2011 9.576 9.706 9.576 9.678 38,445 -0.02(-0.23%)
Sep 29, 2011 9.706 9.734 9.644 9.700 59,034 +0.14(+1.47%)
Sep 28, 2011 9.717 9.858 9.537 9.559 26,317 -0.13(-1.34%)
Sep 27, 2011 9.785 9.785 9.689 9.689 72,517 +0.08(+0.82%)
Sep 26, 2011 9.520 9.638 9.514 9.610 31,554 +0.21(+2.22%)
Sep 23, 2011 9.548 9.548 9.390 9.402 70,280 -0.18(-1.88%)
Sep 22, 2011 9.768 9.768 9.520 9.582 70,557 -0.25(-2.52%)
Sep 21, 2011 9.886 9.975 9.802 9.830 39,175 -0.03(-0.29%)
Sep 20, 2011 9.942 9.942 9.858 9.858 53,382 -0.03(-0.34%)
Sep 19, 2011 9.796 9.948 9.745 9.892 39,791 -0.08(-0.79%)
Sep 16, 2011 9.971 9.989 9.802 9.971 101,430 +0.04(+0.40%)
Sep 15, 2011 9.886 9.948 9.869 9.931 38,811 +0.07(+0.74%)
Sep 14, 2011 9.802 9.914 9.802 9.858 38,593 +0.07(+0.69%)
Sep 13, 2011 9.688 9.864 9.655 9.790 86,696 +0.11(+1.11%)
Sep 12, 2011 9.728 9.785 9.633 9.683 61,393 -0.01(-0.12%)
Sep 09, 2011 9.588 9.807 9.588 9.695 64,537 +0.07(+0.70%)
Sep 08, 2011 9.695 9.796 9.599 9.627 97,423 -0.01(-0.06%)
Sep 07, 2011 9.785 9.785 9.588 9.633 94,569 -0.03(-0.35%)
Sep 06, 2011 9.650 9.689 9.582 9.666 41,950 -0.02(-0.23%)
Sep 02, 2011 9.745 9.790 9.650 9.689 37,323 -0.25(-2.55%)
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.