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

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
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, 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%)
Jan 04, 2012 10.07 10.16 9.988 10.10 28,990 +0.22(+2.27%)
Dec 30, 2011 9.845 9.896 9.816 9.880 49,350 +0.04(+0.42%)
Dec 29, 2011 9.862 9.896 9.793 9.839 97,584 -0.03(-0.29%)
Dec 28, 2011 9.873 9.983 9.862 9.868 36,668 +0.01(+0.06%)
Dec 27, 2011 9.868 9.879 9.799 9.862 48,506 -0.01(-0.06%)
Dec 23, 2011 9.856 9.971 9.827 9.868 32,862 +0.05(+0.47%)
Dec 21, 2011 9.879 10.01 9.770 9.822 130,994 -0.06(-0.64%)
Dec 20, 2011 9.850 9.983 9.787 9.885 165,985 +0.12(+1.18%)
Dec 19, 2011 9.839 9.873 9.770 9.770 115,772 -0.01(-0.12%)
Dec 16, 2011 9.839 9.919 9.724 9.781 142,230 +0.02(+0.18%)
Dec 15, 2011 9.845 9.868 9.729 9.764 33,910 +0.03(+0.35%)
Dec 14, 2011 9.960 9.962 9.729 9.729 19,719 -0.25(-2.48%)
Dec 13, 2011 9.937 9.988 9.845 9.977 38,031 +0.09(+0.93%)
Dec 12, 2011 9.873 9.948 9.833 9.885 43,104 +0.02(+0.18%)
Dec 09, 2011 9.747 9.954 9.747 9.868 102,330 +0.05(+0.53%)
Dec 08, 2011 9.839 9.879 9.741 9.816 29,229 -0.02(-0.23%)
Dec 07, 2011 9.747 9.908 9.747 9.839 11,919 +0.03(+0.29%)
Dec 06, 2011 9.764 9.908 9.764 9.810 56,454 +0.07(+0.77%)
Dec 05, 2011 9.948 9.948 9.729 9.735 42,271 -0.13(-1.34%)
Dec 02, 2011 9.764 9.931 9.672 9.868 30,566 +0.17(+1.78%)
Dec 01, 2011 9.856 9.919 9.626 9.695 47,275 -0.22(-2.26%)
Nov 30, 2011 9.868 9.925 9.776 9.919 46,973 +0.14(+1.41%)
Nov 29, 2011 9.603 9.793 9.522 9.781 123,133 -0.02(-0.23%)
Nov 28, 2011 9.781 9.914 9.620 9.804 55,656 +0.05(+0.47%)
Nov 25, 2011 9.781 9.809 9.747 9.758 26,529 -0.02(-0.24%)
Nov 23, 2011 9.810 9.850 9.776 9.781 27,384 -0.07(-0.70%)
Nov 22, 2011 9.954 10.000 9.839 9.850 31,911 -0.08(-0.81%)
Nov 21, 2011 9.994 10.02 9.882 9.931 35,264 -0.06(-0.63%)
Nov 18, 2011 10.09 10.12 9.994 9.994 45,831 -0.11(-1.08%)
Nov 17, 2011 10.35 10.35 10.08 10.10 47,807 -0.22(-2.17%)
Nov 16, 2011 10.24 10.35 10.18 10.33 14,472 +0.05(+0.50%)
Nov 15, 2011 10.25 10.29 10.25 10.28 5,909 +0.02(+0.17%)
Nov 14, 2011 10.30 10.33 10.18 10.26 29,527 -0.04(-0.39%)
Nov 11, 2011 10.44 10.44 10.25 10.30 28,051 -0.04(-0.39%)
Nov 10, 2011 10.41 10.41 10.34 10.34 15,052 -0.02(-0.22%)
Nov 09, 2011 10.42 10.42 10.16 10.36 64,475 -0.03(-0.33%)
Nov 08, 2011 10.48 10.48 10.37 10.40 21,308 -0.10(-0.99%)
Nov 07, 2011 10.79 10.79 10.33 10.50 47,378 -0.18(-1.72%)
Nov 04, 2011 10.57 10.78 10.50 10.68 25,903 +0.17(+1.59%)
Nov 03, 2011 10.62 10.62 10.50 10.52 28,531 -0.02(-0.22%)
Nov 02, 2011 10.55 10.58 10.50 10.54 13,382 +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.