Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 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 (%)
Jan 31, 2018 8.342 8.393 8.222 8.308 302,021 -0.01(-0.07%)
Jan 30, 2018 8.319 8.370 8.313 8.313 86,784 -0.09(-1.08%)
Jan 29, 2018 8.530 8.530 8.382 8.404 149,172 -0.12(-1.40%)
Jan 26, 2018 8.609 8.621 8.507 8.524 611,133 -0.09(-1.06%)
Jan 25, 2018 8.672 8.700 8.592 8.615 80,806 -0.05(-0.59%)
Jan 24, 2018 8.638 8.735 8.638 8.666 120,953 +0.02(+0.26%)
Jan 23, 2018 8.615 8.700 8.609 8.643 52,388 +0.02(+0.20%)
Jan 22, 2018 8.592 8.643 8.587 8.626 110,384 +0.03(+0.33%)
Jan 19, 2018 8.592 8.649 8.564 8.598 132,513 +0.02(+0.20%)
Jan 18, 2018 8.587 8.621 8.547 8.581 138,103 -0.02(-0.20%)
Jan 17, 2018 8.524 8.632 8.495 8.598 137,557 +0.06(+0.67%)
Jan 16, 2018 8.552 8.564 8.501 8.541 162,351 -0.01(-0.07%)
Jan 12, 2018 8.547 8.547 8.547 0 +0.07(+0.81%)
Jan 11, 2018 8.353 8.495 8.353 8.478 117,225 +0.11(+1.36%)
Jan 10, 2018 8.325 8.370 8.319 8.364 74,615 +0.02(+0.27%)
Jan 09, 2018 8.268 8.353 8.268 8.342 176,515 +0.06(+0.69%)
Jan 08, 2018 8.273 8.336 8.273 8.285 103,071 +0.02(+0.28%)
Jan 05, 2018 8.234 8.285 8.234 8.262 118,171 +0.01(+0.14%)
Jan 04, 2018 8.256 8.290 8.239 8.251 161,863 +0.01(+0.07%)
Jan 03, 2018 8.256 8.284 8.228 8.245 275,058 -0.02(-0.21%)
Jan 02, 2018 8.262 8.268 8.234 8.262 266,096 +0.00(+0.00%)
Dec 29, 2017 8.262 8.262 8.262 0 -0.01(-0.14%)
Dec 28, 2017 8.262 8.325 8.239 8.273 370,193 +0.00(+0.00%)
Dec 27, 2017 8.256 8.313 8.236 8.273 323,644 +0.02(+0.21%)
Dec 26, 2017 8.285 8.331 8.251 8.256 513,763 -0.02(-0.21%)
Dec 22, 2017 8.302 8.336 8.262 8.273 296,967 -0.03(-0.41%)
Dec 21, 2017 8.325 8.404 8.308 8.308 400,321 -0.05(-0.55%)
Dec 20, 2017 8.313 8.359 8.308 8.353 447,915 +0.05(+0.62%)
Dec 19, 2017 8.416 8.433 8.296 8.302 315,207 -0.13(-1.55%)
Dec 18, 2017 8.541 8.587 8.404 8.433 538,163 -0.06(-0.67%)
Dec 15, 2017 8.450 8.541 8.427 8.490 176,754 +0.05(+0.54%)
Dec 14, 2017 8.433 8.450 8.376 8.444 477,455 +0.01(+0.14%)
Dec 13, 2017 8.427 8.484 8.399 8.433 576,872 +0.01(+0.07%)
Dec 12, 2017 8.461 8.475 8.399 8.427 202,267 -0.05(-0.54%)
Dec 11, 2017 8.518 8.518 8.444 8.473 85,440 -0.03(-0.40%)
Dec 08, 2017 8.495 8.518 8.444 8.507 193,233 +0.01(+0.13%)
Dec 07, 2017 8.490 8.524 8.445 8.495 128,744 +0.01(+0.07%)
Dec 06, 2017 8.507 8.552 8.456 8.490 207,102 +0.03(+0.40%)
Dec 05, 2017 8.438 8.478 8.438 8.456 123,749 +0.02(+0.20%)
Dec 04, 2017 8.569 8.569 8.438 8.438 267,306 -0.09(-1.00%)
Dec 01, 2017 8.501 8.535 8.456 8.524 279,258 +0.01(+0.13%)
Nov 30, 2017 8.604 8.615 8.498 8.513 230,193 -0.23(-2.67%)
Nov 29, 2017 8.735 8.769 8.700 8.746 211,914 +0.01(+0.07%)
Nov 28, 2017 8.746 8.774 8.678 8.740 171,046 -0.01(-0.13%)
Nov 27, 2017 8.826 8.843 8.752 8.752 172,056 -0.07(-0.84%)
Nov 24, 2017 8.866 8.866 8.792 8.826 94,843 +0.02(+0.26%)
Nov 22, 2017 8.809 8.890 8.783 8.803 102,121 +0.02(+0.26%)
Nov 21, 2017 8.843 8.843 8.740 8.780 85,047 +0.02(+0.19%)
Nov 20, 2017 8.689 8.765 8.689 8.763 148,642 +0.04(+0.46%)
Nov 17, 2017 8.655 8.729 8.655 8.723 78,524 +0.06(+0.72%)
Nov 16, 2017 8.700 8.723 8.661 8.661 142,427 -0.01(-0.13%)
Nov 15, 2017 8.695 8.716 8.655 8.672 96,443 -0.05(-0.52%)
Nov 14, 2017 8.683 8.729 8.683 8.718 199,329 -0.01(-0.13%)
Nov 13, 2017 8.609 8.746 8.609 8.729 113,319 +0.07(+0.86%)
Nov 10, 2017 8.780 8.786 8.649 8.655 178,588 -0.07(-0.78%)
Nov 09, 2017 8.723 8.769 8.712 8.723 172,871 -0.02(-0.20%)
Nov 08, 2017 8.683 8.766 8.403 8.740 446,378 +0.03(+0.33%)
Nov 07, 2017 8.666 8.784 8.644 8.712 253,498 +0.01(+0.13%)
Nov 06, 2017 8.689 8.757 8.666 8.700 219,499 -0.04(-0.46%)
Nov 03, 2017 8.683 8.797 8.683 8.740 386,489 +0.03(+0.33%)
Nov 02, 2017 8.621 8.729 8.621 8.712 409,972 -0.02(-0.26%)
Nov 01, 2017 8.700 8.745 8.598 8.735 295,946 +0.03(+0.39%)
Oct 31, 2017 8.735 8.763 8.689 8.700 92,776 -0.05(-0.52%)
Oct 30, 2017 8.786 8.797 8.729 8.746 118,156 -0.05(-0.58%)
Oct 27, 2017 8.746 8.797 8.746 8.797 121,714 +0.02(+0.19%)
Oct 26, 2017 8.752 8.820 8.740 8.780 96,199 +0.03(+0.33%)
Oct 25, 2017 8.854 8.877 8.745 8.752 176,227 -0.13(-1.41%)
Oct 24, 2017 8.917 8.962 8.867 8.877 71,462 -0.03(-0.38%)
Oct 23, 2017 8.985 8.985 8.883 8.911 94,030 -0.05(-0.51%)
Oct 20, 2017 8.911 8.997 8.900 8.957 136,261 +0.05(+0.51%)
Oct 19, 2017 8.900 8.911 8.871 8.911 71,159 +0.01(+0.06%)
Oct 18, 2017 8.871 8.911 8.871 8.905 53,524 +0.01(+0.13%)
Oct 17, 2017 8.911 8.911 8.860 8.894 96,438 +0.01(+0.06%)
Oct 16, 2017 8.883 8.911 8.883 8.888 148,956 -0.02(-0.26%)
Oct 13, 2017 8.934 8.962 8.883 8.911 77,432 +0.02(+0.26%)
Oct 12, 2017 8.911 8.917 8.860 8.888 64,661 -0.01(-0.13%)
Oct 11, 2017 8.905 8.922 8.877 8.900 110,848 +0.00(+0.00%)
Oct 10, 2017 8.934 8.945 8.888 8.900 69,190 -0.04(-0.45%)
Oct 09, 2017 8.928 8.968 8.848 8.940 110,472 +0.02(+0.19%)
Oct 06, 2017 8.951 8.957 8.883 8.922 28,440 -0.05(-0.51%)
Oct 05, 2017 8.974 9.019 8.940 8.968 83,837 +0.02(+0.19%)
Oct 04, 2017 8.968 8.989 8.940 8.951 57,102 -0.01(-0.13%)
Oct 03, 2017 8.968 8.997 8.954 8.962 192,862 -0.04(-0.44%)
Oct 02, 2017 8.979 9.014 8.962 9.002 43,071 +0.01(+0.13%)
Sep 29, 2017 8.962 9.025 8.957 8.991 116,043 +0.04(+0.45%)
Sep 28, 2017 8.928 8.960 8.911 8.951 42,917 +0.02(+0.19%)
Sep 27, 2017 8.962 8.985 8.888 8.934 117,787 -0.01(-0.06%)
Sep 26, 2017 8.922 8.985 8.922 8.940 60,844 -0.02(-0.19%)
Sep 25, 2017 8.911 8.991 8.894 8.957 119,539 +0.00(+0.00%)
Sep 22, 2017 8.934 8.994 8.934 8.957 48,384 +0.03(+0.32%)
Sep 21, 2017 8.940 8.940 8.883 8.928 77,293 +0.02(+0.20%)
Sep 20, 2017 8.962 8.979 8.888 8.910 151,540 -0.06(-0.64%)
Sep 19, 2017 8.934 8.997 8.926 8.968 99,552 +0.05(+0.51%)
Sep 18, 2017 8.985 8.985 8.888 8.922 188,075 +0.03(+0.38%)
Sep 15, 2017 8.928 8.928 8.860 8.888 220,593 +0.02(+0.26%)
Sep 14, 2017 8.831 8.883 8.831 8.866 133,489 +0.03(+0.32%)
Sep 13, 2017 8.888 8.891 8.831 8.837 553,179 -0.05(-0.51%)
Sep 12, 2017 8.883 8.900 8.883 8.883 92,658 +0.00(+0.00%)
Sep 11, 2017 8.883 8.920 8.860 8.883 225,807 +0.03(+0.32%)
Sep 08, 2017 8.763 8.883 8.730 8.854 102,046 +0.11(+1.24%)
Sep 07, 2017 8.826 8.848 8.718 8.746 288,798 -0.09(-1.03%)
Sep 06, 2017 8.905 8.951 8.831 8.837 171,398 -0.07(-0.77%)
Sep 05, 2017 8.968 9.020 8.877 8.905 167,875 -0.11(-1.26%)
Sep 01, 2017 9.042 9.048 8.945 9.019 62,003 -0.01(-0.06%)
Aug 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
Aug 01, 2017 9.167 9.259 9.167 9.230 196,196 +0.06(+0.68%)
Jul 31, 2017 9.173 9.184 9.156 9.167 83,310 +0.00(+0.00%)
Jul 28, 2017 9.110 9.179 9.110 9.167 100,974 +0.00(+0.00%)
Jul 27, 2017 9.167 9.184 9.167 9.167 120,133 +0.01(+0.06%)
Jul 26, 2017 9.167 9.196 9.145 9.162 110,103 -0.01(-0.12%)
Jul 25, 2017 9.201 9.264 9.139 9.173 108,742 +0.01(+0.12%)
Jul 24, 2017 9.196 9.207 9.145 9.162 84,810 -0.03(-0.31%)
Jul 21, 2017 9.201 9.201 9.177 9.190 195,453 -0.01(-0.12%)
Jul 20, 2017 9.190 9.201 9.179 9.201 67,474 +0.02(+0.19%)
Jul 19, 2017 9.133 9.213 9.116 9.184 83,219 +0.05(+0.50%)
Jul 18, 2017 9.184 9.189 9.125 9.139 83,022 -0.06(-0.62%)
Jul 17, 2017 9.219 9.285 9.173 9.196 118,257 -0.06(-0.62%)
Jul 14, 2017 9.173 9.304 9.173 9.253 96,375 +0.08(+0.87%)
Jul 13, 2017 9.175 9.196 9.127 9.173 73,519 -0.01(-0.12%)
Jul 12, 2017 9.270 9.270 9.139 9.184 192,509 -0.04(-0.43%)
Jul 11, 2017 9.179 9.241 9.173 9.224 100,540 +0.05(+0.50%)
Jul 10, 2017 9.224 9.281 9.139 9.179 217,360 -0.05(-0.49%)
Jul 07, 2017 9.281 9.281 9.196 9.224 98,096 -0.05(-0.49%)
Jul 06, 2017 9.219 9.286 9.219 9.270 70,317 +0.00(+0.00%)
Jul 05, 2017 9.287 9.304 9.225 9.270 65,556 -0.02(-0.25%)
Jul 03, 2017 9.253 9.327 9.224 9.293 42,211 +0.06(+0.68%)
Jun 30, 2017 9.327 9.327 9.286 9.230 162,067 -0.05(-0.49%)
Jun 29, 2017 9.258 9.315 9.219 9.276 329,527 +0.02(+0.18%)
Jun 28, 2017 9.310 9.350 9.258 9.258 56,696 -0.03(-0.31%)
Jun 27, 2017 9.298 9.336 9.241 9.287 117,848 -0.02(-0.18%)
Jun 26, 2017 9.418 9.418 9.276 9.304 205,402 -0.11(-1.21%)
Jun 23, 2017 9.315 9.424 9.293 9.418 102,399 +0.07(+0.79%)
Jun 22, 2017 9.384 9.391 9.296 9.344 81,754 -0.03(-0.36%)
Jun 21, 2017 9.412 9.452 9.332 9.378 78,112 -0.05(-0.54%)
Jun 20, 2017 9.441 9.451 9.409 9.429 90,151 +0.01(+0.06%)
Jun 19, 2017 9.537 9.537 9.395 9.424 150,391 -0.10(-1.02%)
Jun 16, 2017 9.532 9.532 9.452 9.520 145,788 +0.04(+0.42%)
Jun 15, 2017 9.475 9.512 9.441 9.481 131,466 +0.01(+0.06%)
Jun 14, 2017 9.503 9.560 9.435 9.475 91,902 -0.06(-0.66%)
Jun 13, 2017 9.549 9.555 9.466 9.537 90,036 -0.02(-0.18%)
Jun 12, 2017 9.532 9.582 9.509 9.555 68,726 +0.03(+0.30%)
Jun 09, 2017 9.469 9.560 9.463 9.526 103,319 +0.07(+0.72%)
Jun 08, 2017 9.378 9.532 9.345 9.458 81,429 +0.11(+1.22%)
Jun 07, 2017 9.332 9.361 9.320 9.344 55,101 -0.01(-0.12%)
Jun 06, 2017 9.418 9.418 9.327 9.355 79,933 -0.08(-0.84%)
Jun 05, 2017 9.509 9.537 9.395 9.435 107,948 -0.06(-0.66%)
Jun 02, 2017 9.429 9.560 9.429 9.498 128,229 +0.01(+0.06%)
Jun 01, 2017 9.424 9.532 9.418 9.492 88,113 +0.05(+0.48%)
May 31, 2017 9.520 9.529 9.327 9.446 115,049 -0.07(-0.78%)
May 30, 2017 9.435 9.549 9.372 9.520 240,110 -0.14(-1.47%)
May 26, 2017 9.594 9.680 9.566 9.663 271,835 +0.03(+0.30%)
May 25, 2017 9.680 9.680 9.600 9.634 156,533 -0.01(-0.12%)
May 24, 2017 9.661 9.680 9.629 9.646 109,316 -0.02(-0.24%)
May 23, 2017 9.680 9.680 9.606 9.668 146,376 -0.01(-0.06%)
May 22, 2017 9.657 9.674 9.629 9.674 118,456 +0.03(+0.35%)
May 19, 2017 9.617 9.663 9.595 9.640 159,225 +0.03(+0.36%)
May 18, 2017 9.566 9.629 9.520 9.606 95,077 +0.05(+0.54%)
May 17, 2017 9.629 9.629 9.519 9.555 145,468 -0.06(-0.65%)
May 16, 2017 9.606 9.629 9.548 9.617 212,820 +0.06(+0.60%)
May 15, 2017 9.594 9.646 9.549 9.560 119,334 +0.02(+0.18%)
May 12, 2017 9.566 9.607 9.537 9.543 102,934 -0.06(-0.59%)
May 11, 2017 9.594 9.617 9.520 9.600 93,108 -0.01(-0.06%)
May 10, 2017 9.481 9.634 9.469 9.606 114,769 +0.05(+0.48%)
May 09, 2017 9.623 9.674 9.503 9.560 192,766 -0.06(-0.65%)
May 08, 2017 9.577 9.663 9.577 9.623 216,085 +0.03(+0.36%)
May 05, 2017 9.452 9.629 9.415 9.589 519,362 +0.27(+2.93%)
May 04, 2017 9.412 9.431 9.281 9.315 197,539 -0.11(-1.21%)
May 03, 2017 9.441 9.441 9.384 9.429 49,813 -0.02(-0.18%)
May 02, 2017 9.424 9.452 9.338 9.446 87,513 +0.03(+0.36%)
May 01, 2017 9.372 9.446 9.342 9.412 34,717 +0.03(+0.30%)
Apr 28, 2017 9.424 9.435 9.321 9.384 56,025 -0.04(-0.42%)
Apr 27, 2017 9.446 9.481 9.333 9.424 61,951 -0.02(-0.24%)
Apr 26, 2017 9.361 9.486 9.310 9.446 124,622 +0.04(+0.42%)
Apr 25, 2017 9.338 9.452 9.338 9.406 158,219 +0.06(+0.61%)
Apr 24, 2017 9.406 9.435 9.304 9.350 71,898 -0.03(-0.36%)
Apr 21, 2017 9.344 9.401 9.323 9.384 120,266 +0.04(+0.43%)
Apr 20, 2017 9.298 9.361 9.267 9.344 150,405 +0.05(+0.55%)
Apr 19, 2017 9.258 9.309 9.228 9.293 153,477 +0.02(+0.25%)
Apr 18, 2017 9.207 9.276 9.167 9.270 94,640 +0.07(+0.74%)
Apr 17, 2017 9.093 9.201 9.093 9.201 86,580 +0.10(+1.06%)
Apr 13, 2017 9.133 9.133 9.072 9.105 87,593 -0.01(-0.12%)
Apr 12, 2017 9.110 9.123 9.053 9.116 40,918 +0.02(+0.25%)
Apr 11, 2017 9.014 9.116 9.008 9.093 111,246 +0.09(+0.95%)
Apr 10, 2017 8.979 9.031 8.927 9.008 94,543 +0.07(+0.76%)
Apr 07, 2017 8.968 8.990 8.900 8.940 64,192 -0.03(-0.38%)
Apr 06, 2017 8.883 8.985 8.883 8.974 43,726 +0.09(+0.96%)
Apr 05, 2017 8.917 8.991 8.888 8.888 112,186 -0.03(-0.32%)
Apr 04, 2017 8.928 8.934 8.889 8.917 115,974 -0.01(-0.13%)
Apr 03, 2017 9.008 9.048 8.917 8.928 122,697 -0.09(-0.95%)
Mar 31, 2017 8.969 9.019 8.900 9.014 125,133 +0.02(+0.19%)
Mar 30, 2017 8.991 9.019 8.962 8.997 39,782 -0.02(-0.25%)
Mar 29, 2017 8.883 9.036 8.883 9.019 63,291 +0.09(+0.96%)
Mar 28, 2017 8.900 8.951 8.883 8.934 128,421 +0.05(+0.51%)
Mar 27, 2017 8.860 8.945 8.860 8.888 50,602 -0.05(-0.51%)
Mar 24, 2017 8.911 9.008 8.900 8.934 114,271 +0.03(+0.38%)
Mar 23, 2017 8.883 9.002 8.883 8.900 85,980 -0.03(-0.38%)
Mar 22, 2017 8.957 8.957 8.877 8.933 76,599 -0.01(-0.13%)
Mar 21, 2017 9.048 9.048 8.940 8.945 63,456 -0.10(-1.13%)
Mar 20, 2017 9.053 9.071 8.993 9.048 95,321 +0.04(+0.44%)
Mar 17, 2017 9.059 9.065 8.991 9.008 107,349 -0.05(-0.57%)
Mar 16, 2017 9.025 9.085 9.008 9.059 99,977 +0.06(+0.63%)
Mar 15, 2017 8.945 9.033 8.883 9.002 159,889 +0.13(+1.41%)
Mar 14, 2017 8.900 9.008 8.843 8.877 114,699 -0.05(-0.57%)
Mar 13, 2017 8.940 8.968 8.883 8.928 103,145 -0.01(-0.13%)
Mar 10, 2017 8.826 8.991 8.826 8.940 120,043 +0.09(+0.96%)
Mar 09, 2017 8.928 8.945 8.854 8.854 83,475 -0.06(-0.64%)
Mar 08, 2017 8.951 8.985 8.911 8.911 118,893 -0.04(-0.45%)
Mar 07, 2017 8.945 8.974 8.928 8.951 84,894 -0.01(-0.13%)
Mar 06, 2017 9.014 9.014 8.934 8.962 129,127 -0.06(-0.63%)
Mar 03, 2017 9.048 9.048 8.957 9.019 103,881 +0.02(+0.25%)
Mar 02, 2017 9.031 9.062 8.974 8.997 159,280 -0.07(-0.82%)
Mar 01, 2017 9.093 9.213 9.048 9.071 196,320 +0.01(+0.06%)
Feb 28, 2017 9.031 9.105 9.014 9.065 143,463 +0.02(+0.19%)
Feb 27, 2017 9.145 9.184 8.997 9.048 385,955 -0.45(-4.74%)
Feb 24, 2017 9.293 9.509 9.253 9.498 489,093 +0.19(+2.02%)
Feb 23, 2017 9.310 9.327 9.264 9.310 160,814 +0.01(+0.06%)
Feb 22, 2017 9.264 9.315 9.230 9.304 188,953 +0.05(+0.49%)
Feb 21, 2017 9.207 9.287 9.156 9.258 190,742 +0.12(+1.31%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.03(-0.31%)
Feb 16, 2017 9.207 9.236 9.156 9.167 87,727 +0.01(+0.12%)
Feb 15, 2017 9.190 9.213 9.115 9.156 125,893 -0.03(-0.37%)
Feb 14, 2017 9.332 9.332 8.940 9.190 294,332 -0.14(-1.53%)
Feb 13, 2017 9.196 9.344 9.196 9.332 167,515 +0.14(+1.49%)
Feb 10, 2017 9.207 9.236 9.184 9.196 151,519 +0.01(+0.12%)
Feb 09, 2017 9.184 9.190 9.133 9.184 146,341 +0.10(+1.07%)
Feb 08, 2017 9.059 9.105 9.008 9.088 144,513 +0.03(+0.31%)
Feb 07, 2017 9.207 9.207 9.002 9.059 65,086 -0.09(-1.00%)
Feb 06, 2017 9.190 9.207 9.127 9.150 95,470 -0.02(-0.19%)
Feb 03, 2017 9.099 9.207 9.099 9.167 110,170 +0.07(+0.81%)
Feb 02, 2017 8.991 9.093 8.963 9.093 127,262 +0.10(+1.14%)
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.