Indicators

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.13	11.21	11.08	11.11	19,867	+0.03(+0.31%)
Jan 30, 2012	11.01	11.11	11.01	11.08	22,802	-0.01(-0.05%)
Jan 27, 2012	11.22	11.22	11.06	11.08	40,900	-0.12(-1.03%)
Jan 26, 2012	11.33	11.39	11.08	11.20	78,009	-0.09(-0.76%)
Jan 25, 2012	11.15	11.32	11.05	11.28	43,580	+0.10(+0.87%)
Jan 24, 2012	11.17	11.30	10.99	11.19	71,011	-0.17(-1.47%)
Jan 23, 2012	11.05	11.39	11.05	11.35	100,660	+0.33(+2.97%)
Jan 20, 2012	10.75	11.06	10.67	11.02	63,706	+0.22(+2.08%)
Jan 19, 2012	10.56	10.83	10.56	10.80	127,919	+0.20(+1.84%)
Jan 18, 2012	10.60	10.71	10.53	10.60	55,752	-0.04(-0.38%)
Jan 17, 2012	10.62	10.67	10.61	10.64	50,923	+0.07(+0.71%)
Jan 13, 2012	10.72	10.72	10.52	10.57	25,898	-0.20(-1.87%)
Jan 12, 2012	10.89	10.93	10.71	10.77	28,112	-0.15(-1.37%)
Jan 11, 2012	10.79	10.92	10.79	10.92	63,374	+0.11(+1.01%)
Jan 10, 2012	10.57	10.83	10.57	10.81	70,125	+0.30(+2.90%)
Jan 09, 2012	10.41	10.55	10.41	10.51	79,696	+0.10(+0.94%)
Jan 06, 2012	10.20	10.44	10.19	10.41	206,879	+0.28(+2.78%)
Jan 05, 2012	10.08	10.17	10.05	10.13	75,403	+0.02(+0.23%)

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.