Skip to main content

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.26 11.34 11.20 11.24 19,644 +0.03(+0.31%)
Jan 30, 2012 11.13 11.24 11.13 11.20 22,546 -0.01(-0.05%)
Jan 27, 2012 11.35 11.35 11.19 11.21 40,441 -0.12(-1.03%)
Jan 26, 2012 11.46 11.52 11.21 11.32 77,134 -0.09(-0.77%)
Jan 25, 2012 11.28 11.45 11.17 11.41 43,091 +0.10(+0.87%)
Jan 24, 2012 11.29 11.43 11.11 11.31 70,215 -0.17(-1.47%)
Jan 23, 2012 11.18 11.52 11.18 11.48 99,531 +0.33(+2.98%)
Jan 20, 2012 10.87 11.19 10.79 11.15 62,992 +0.23(+2.08%)
Jan 19, 2012 10.68 10.95 10.68 10.92 126,484 +0.20(+1.85%)
Jan 18, 2012 10.72 10.83 10.65 10.72 55,126 -0.04(-0.38%)
Jan 17, 2012 10.74 10.79 10.73 10.77 50,352 +0.08(+0.71%)
Jan 13, 2012 10.85 10.85 10.64 10.69 25,607 -0.20(-1.87%)
Jan 12, 2012 11.01 11.05 10.83 10.89 27,797 -0.15(-1.37%)
Jan 11, 2012 10.91 11.04 10.91 11.04 62,664 +0.11(+1.01%)
Jan 10, 2012 10.69 10.96 10.69 10.93 69,338 +0.31(+2.90%)
Jan 09, 2012 10.53 10.67 10.53 10.63 78,802 +0.10(+0.94%)
Jan 06, 2012 10.31 10.56 10.31 10.53 204,558 +0.29(+2.78%)
Jan 05, 2012 10.19 10.28 10.17 10.24 74,557 +0.02(+0.23%)
Jan 04, 2012 10.18 10.27 10.10 10.22 28,664 +0.23(+2.27%)
Dec 30, 2011 9.956 10.01 9.927 9.992 48,797 +0.04(+0.42%)
Dec 29, 2011 9.974 10.01 9.904 9.950 96,489 -0.03(-0.29%)
Dec 28, 2011 9.985 10.10 9.974 9.980 36,257 +0.01(+0.06%)
Dec 27, 2011 9.980 9.991 9.910 9.974 47,962 -0.01(-0.06%)
Dec 23, 2011 9.968 10.08 9.939 9.980 32,493 +0.05(+0.47%)
Dec 21, 2011 9.991 10.12 9.881 9.933 129,524 -0.06(-0.64%)
Dec 20, 2011 9.962 10.10 9.898 9.997 164,123 +0.12(+1.18%)
Dec 19, 2011 9.950 9.985 9.881 9.881 114,474 -0.01(-0.12%)
Dec 16, 2011 9.950 10.03 9.834 9.892 140,635 +0.02(+0.18%)
Dec 15, 2011 9.956 9.980 9.840 9.875 33,530 +0.03(+0.35%)
Dec 14, 2011 10.07 10.07 9.840 9.840 19,498 -0.25(-2.48%)
Dec 13, 2011 10.05 10.10 9.956 10.09 37,604 +0.09(+0.93%)
Dec 12, 2011 9.985 10.06 9.945 9.997 42,621 +0.02(+0.17%)
Dec 09, 2011 9.857 10.07 9.857 9.980 101,182 +0.05(+0.53%)
Dec 08, 2011 9.950 9.991 9.851 9.927 28,902 -0.02(-0.23%)
Dec 07, 2011 9.857 10.02 9.857 9.950 11,785 +0.03(+0.29%)
Dec 06, 2011 9.875 10.02 9.875 9.921 55,820 +0.08(+0.77%)
Dec 05, 2011 10.06 10.06 9.840 9.846 41,797 -0.13(-1.34%)
Dec 02, 2011 9.875 10.04 9.782 9.980 30,223 +0.17(+1.78%)
Dec 01, 2011 9.968 10.03 9.735 9.805 46,745 -0.23(-2.26%)
Nov 30, 2011 9.980 10.04 9.886 10.03 46,446 +0.14(+1.41%)
Nov 29, 2011 9.712 9.904 9.630 9.892 121,751 -0.02(-0.23%)
Nov 28, 2011 9.892 10.03 9.729 9.916 55,032 +0.05(+0.47%)
Nov 25, 2011 9.892 9.921 9.857 9.869 26,231 -0.02(-0.24%)
Nov 23, 2011 9.921 9.962 9.886 9.892 27,076 -0.07(-0.70%)
Nov 22, 2011 10.07 10.11 9.950 9.962 31,553 -0.08(-0.81%)
Nov 21, 2011 10.11 10.13 9.994 10.04 34,868 -0.06(-0.63%)
Nov 18, 2011 10.21 10.23 10.11 10.11 45,317 -0.11(-1.08%)
Nov 17, 2011 10.46 10.46 10.19 10.22 47,271 -0.23(-2.17%)
Nov 16, 2011 10.36 10.46 10.30 10.45 14,310 +0.05(+0.50%)
Nov 15, 2011 10.37 10.41 10.37 10.39 5,842 +0.02(+0.17%)
Nov 14, 2011 10.42 10.45 10.30 10.38 29,195 -0.04(-0.39%)
Nov 11, 2011 10.56 10.56 10.37 10.42 27,736 -0.04(-0.39%)
Nov 10, 2011 10.53 10.53 10.46 10.46 14,884 -0.02(-0.22%)
Nov 09, 2011 10.54 10.54 10.28 10.48 63,751 -0.03(-0.33%)
Nov 08, 2011 10.60 10.60 10.49 10.51 21,069 -0.10(-0.99%)
Nov 07, 2011 10.91 10.91 10.45 10.62 46,846 -0.19(-1.72%)
Nov 04, 2011 10.69 10.90 10.62 10.81 25,612 +0.17(+1.59%)
Nov 03, 2011 10.74 10.74 10.62 10.64 28,211 -0.02(-0.22%)
Nov 02, 2011 10.67 10.70 10.62 10.66 13,232 +0.16(+1.50%)
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.