Indicators

Ellington Financial Llc (NY: EFC )

11.81 +0.06 (+0.55%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.00	11.01	10.92	10.92	95,105	-0.10(-0.93%)
Feb 28, 2012	11.10	11.12	10.98	11.02	45,811	-0.30(-2.66%)
Feb 27, 2012	11.19	11.47	11.16	11.33	199,910	+0.21(+1.90%)
Feb 24, 2012	11.05	11.13	11.05	11.11	63,285	+0.01(+0.06%)
Feb 23, 2012	11.09	11.14	10.97	11.11	63,224	+0.07(+0.61%)
Feb 22, 2012	11.11	11.15	10.97	11.04	89,877	-0.04(-0.36%)
Feb 21, 2012	11.07	11.17	11.04	11.08	199,545	+0.01(+0.10%)
Feb 17, 2012	11.10	11.17	11.02	11.07	433,976	-0.01(-0.05%)
Feb 16, 2012	11.02	11.10	11.00	11.07	140,267	+0.03(+0.31%)
Feb 15, 2012	11.05	11.05	10.99	11.04	138,860	-0.02(-0.21%)
Feb 14, 2012	10.95	11.06	10.90	11.06	131,392	+0.06(+0.52%)
Feb 13, 2012	10.99	11.06	10.94	11.01	42,904	+0.06(+0.57%)
Feb 10, 2012	10.97	10.98	10.89	10.94	24,768	+0.00(+0.00%)
Feb 09, 2012	11.07	11.07	10.61	10.94	82,132	-0.10(-0.88%)
Feb 08, 2012	11.05	11.09	11.00	11.04	45,714	+0.03(+0.26%)
Feb 07, 2012	11.01	11.08	10.93	11.01	26,550	+0.02(+0.16%)
Feb 06, 2012	11.02	11.07	10.90	11.00	38,236	-0.02(-0.21%)
Feb 03, 2012	11.07	11.13	11.02	11.02	106,819	-0.02(-0.15%)
Feb 02, 2012	11.07	11.10	11.00	11.04	127,355	-0.03(-0.31%)

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.