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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 12.97 13.11 12.89 12.95 754,760 -0.02(-0.16%)
Jul 29, 2021 12.86 13.07 12.86 12.97 862,161 +0.11(+0.83%)
Jul 28, 2021 12.87 12.99 12.78 12.87 970,757 -0.01(-0.11%)
Jul 27, 2021 12.87 12.93 12.73 12.88 636,732 +0.01(+0.05%)
Jul 26, 2021 12.84 12.99 12.83 12.87 1,106,484 +0.07(+0.55%)
Jul 23, 2021 12.84 12.85 12.77 12.80 943,929 +0.04(+0.33%)
Jul 22, 2021 12.87 12.87 12.68 12.76 873,220 -0.08(-0.61%)
Jul 21, 2021 12.84 12.94 12.81 12.84 1,222,107 +0.04(+0.28%)
Jul 20, 2021 12.61 12.89 12.56 12.80 1,385,440 +0.23(+1.86%)
Jul 19, 2021 12.58 12.65 12.27 12.57 1,388,260 -0.26(-2.04%)
Jul 16, 2021 12.70 12.86 12.65 12.83 1,463,057 +0.23(+1.85%)
Jul 15, 2021 12.50 12.71 12.41 12.60 1,055,900 +0.11(+0.85%)
Jul 14, 2021 12.65 12.71 12.41 12.49 1,326,539 -0.15(-1.17%)
Jul 13, 2021 12.87 12.87 12.63 12.64 1,257,884 -0.25(-1.92%)
Jul 12, 2021 12.87 12.89 12.77 12.89 1,034,989 +0.01(+0.11%)
Jul 09, 2021 12.83 12.89 12.73 12.87 1,591,507 +0.16(+1.28%)
Jul 08, 2021 12.65 12.80 12.50 12.71 1,821,404 -0.07(-0.55%)
Jul 07, 2021 12.62 12.84 12.58 12.78 6,440,726 -0.56(-4.18%)
Jul 06, 2021 13.57 13.57 13.22 13.34 706,524 -0.18(-1.31%)
Jul 02, 2021 13.64 13.64 13.44 13.52 380,930 -0.07(-0.52%)
Jul 01, 2021 13.54 13.69 13.53 13.59 433,802 +0.06(+0.42%)
Jun 30, 2021 13.49 13.58 13.44 13.53 567,763 +0.04(+0.26%)
Jun 29, 2021 13.57 13.63 13.47 13.50 431,553 -0.05(-0.37%)
Jun 28, 2021 13.63 13.69 13.42 13.54 544,262 -0.08(-0.62%)
Jun 25, 2021 13.66 13.74 13.61 13.63 832,483 +0.02(+0.15%)
Jun 24, 2021 13.50 13.66 13.41 13.61 513,302 +0.20(+1.46%)
Jun 23, 2021 13.41 13.47 13.33 13.41 545,580 +0.02(+0.16%)
Jun 22, 2021 13.35 13.41 13.22 13.39 509,870 +0.02(+0.16%)
Jun 21, 2021 13.22 13.40 13.19 13.37 677,856 +0.22(+1.65%)
Jun 18, 2021 13.14 13.19 12.99 13.15 1,556,832 -0.05(-0.37%)
Jun 17, 2021 13.50 13.54 13.10 13.20 1,481,200 -0.29(-2.18%)
Jun 16, 2021 13.40 13.56 13.38 13.50 632,740 +0.09(+0.68%)
Jun 15, 2021 13.58 13.63 13.38 13.40 743,373 -0.20(-1.44%)
Jun 14, 2021 13.47 13.60 13.47 13.60 546,960 +0.13(+0.94%)
Jun 11, 2021 13.52 13.52 13.34 13.47 608,183 -0.07(-0.52%)
Jun 10, 2021 13.58 13.64 13.52 13.54 807,143 +0.00(+0.00%)
Jun 09, 2021 13.49 13.65 13.49 13.54 1,399,777 +0.06(+0.47%)
Jun 08, 2021 13.45 13.59 13.45 13.48 1,299,626 -0.01(-0.10%)
Jun 07, 2021 13.30 13.52 13.29 13.50 897,803 +0.20(+1.53%)
Jun 04, 2021 13.31 13.34 13.23 13.29 501,223 +0.01(+0.11%)
Jun 03, 2021 13.31 13.36 13.22 13.28 624,155 -0.06(-0.47%)
Jun 02, 2021 13.31 13.35 13.24 13.34 720,236 +0.02(+0.16%)
Jun 01, 2021 13.25 13.38 13.22 13.32 789,188 +0.08(+0.64%)
May 28, 2021 13.17 13.27 13.09 13.24 817,873 +0.07(+0.53%)
May 27, 2021 13.25 13.32 13.17 13.17 758,647 -0.08(-0.63%)
May 26, 2021 13.10 13.27 13.07 13.25 993,748 +0.17(+1.33%)
May 25, 2021 13.28 13.28 13.07 13.08 838,585 -0.16(-1.21%)
May 24, 2021 13.22 13.28 13.15 13.24 754,527 +0.03(+0.26%)
May 21, 2021 13.28 13.36 13.16 13.20 638,905 -0.06(-0.42%)
May 20, 2021 13.31 13.31 13.16 13.26 729,269 +0.04(+0.32%)
May 19, 2021 13.18 13.25 13.06 13.22 850,221 -0.01(-0.11%)
May 18, 2021 13.42 13.42 13.22 13.23 961,080 -0.19(-1.40%)
May 17, 2021 13.21 13.46 13.02 13.42 1,601,383 +0.21(+1.58%)
May 14, 2021 13.08 13.23 13.06 13.21 1,878,843 +0.13(+1.01%)
May 13, 2021 12.90 13.17 12.84 13.08 15,528,465 +0.24(+1.84%)
May 12, 2021 13.08 13.15 12.78 12.84 2,619,910 -0.23(-1.76%)
May 11, 2021 13.03 13.20 12.97 13.07 5,754,098 +0.64(+5.15%)
May 10, 2021 12.69 12.73 12.42 12.43 831,111 -0.20(-1.60%)
May 07, 2021 12.55 12.72 12.49 12.63 1,305,046 +0.20(+1.62%)
May 06, 2021 12.44 12.46 12.33 12.43 548,841 +0.05(+0.39%)
May 05, 2021 12.38 12.44 12.28 12.38 505,817 +0.00(+0.00%)
May 04, 2021 12.43 12.46 12.31 12.38 638,690 -0.07(-0.56%)
May 03, 2021 12.60 12.60 12.43 12.45 788,115 -0.03(-0.22%)
Apr 30, 2021 12.49 12.61 12.45 12.48 599,098 -0.04(-0.33%)
Apr 29, 2021 12.66 12.76 12.51 12.52 841,592 -0.06(-0.50%)
Apr 28, 2021 12.73 12.73 12.58 12.58 1,001,842 -0.09(-0.71%)
Apr 27, 2021 12.55 12.70 12.52 12.67 1,043,421 +0.19(+1.49%)
Apr 26, 2021 12.61 12.65 12.48 12.49 693,677 -0.06(-0.49%)
Apr 23, 2021 12.33 12.60 12.28 12.55 879,450 +0.31(+2.54%)
Apr 22, 2021 12.30 12.39 12.22 12.24 658,682 -0.05(-0.39%)
Apr 21, 2021 12.06 12.31 12.02 12.29 610,309 +0.21(+1.71%)
Apr 20, 2021 12.08 12.13 12.01 12.08 754,521 +0.00(+0.00%)
Apr 19, 2021 12.18 12.24 12.06 12.08 685,406 -0.09(-0.74%)
Apr 16, 2021 12.40 12.42 12.15 12.17 811,499 -0.08(-0.62%)
Apr 15, 2021 12.22 12.43 12.16 12.24 794,123 +0.06(+0.51%)
Apr 14, 2021 12.15 12.35 12.09 12.18 545,069 +0.09(+0.74%)
Apr 13, 2021 12.16 12.18 12.02 12.09 598,505 -0.04(-0.34%)
Apr 12, 2021 12.15 12.31 12.11 12.13 766,735 +0.01(+0.06%)
Apr 09, 2021 12.23 12.27 12.12 12.13 387,276 -0.06(-0.45%)
Apr 08, 2021 12.15 12.31 12.09 12.18 678,106 +0.06(+0.51%)
Apr 07, 2021 11.91 12.13 11.90 12.12 433,763 +0.23(+1.97%)
Apr 06, 2021 11.80 11.94 11.79 11.89 531,189 +0.10(+0.88%)
Apr 05, 2021 11.64 11.91 11.47 11.78 1,114,512 +0.52(+4.66%)
Apr 01, 2021 11.03 11.26 11.01 11.26 232,829 +0.21(+1.87%)
Mar 31, 2021 11.18 11.26 11.05 11.05 754,450 -0.12(-1.05%)
Mar 30, 2021 11.00 11.20 10.95 11.17 269,132 +0.14(+1.25%)
Mar 29, 2021 10.98 11.14 10.98 11.03 338,766 -0.05(-0.49%)
Mar 26, 2021 11.13 11.18 10.98 11.08 302,371 +0.00(+0.00%)
Mar 25, 2021 11.00 11.18 10.78 11.08 398,717 +0.08(+0.68%)
Mar 24, 2021 11.11 11.39 11.00 11.01 412,744 -0.05(-0.43%)
Mar 23, 2021 11.08 11.22 11.02 11.06 530,919 -0.08(-0.74%)
Mar 22, 2021 11.28 11.29 11.13 11.14 493,694 -0.05(-0.43%)
Mar 19, 2021 11.27 11.45 11.12 11.19 1,483,718 -0.10(-0.85%)
Mar 18, 2021 11.66 11.66 11.24 11.28 461,345 -0.34(-2.95%)
Mar 17, 2021 11.42 11.63 11.35 11.63 240,739 +0.21(+1.80%)
Mar 16, 2021 11.41 11.48 11.32 11.42 236,894 -0.10(-0.83%)
Mar 15, 2021 11.42 11.53 11.24 11.52 270,193 +0.10(+0.90%)
Mar 12, 2021 11.30 11.59 11.24 11.41 645,418 +0.12(+1.09%)
Mar 11, 2021 11.21 11.31 11.13 11.29 452,349 +0.14(+1.23%)
Mar 10, 2021 11.19 11.34 11.10 11.15 367,048 +0.02(+0.19%)
Mar 09, 2021 11.16 11.23 11.00 11.13 221,156 +0.05(+0.49%)
Mar 08, 2021 10.93 11.23 10.93 11.08 370,041 +0.23(+2.09%)
Mar 05, 2021 10.95 11.00 10.52 10.85 422,649 -0.01(-0.13%)
Mar 04, 2021 11.07 11.13 10.74 10.86 409,697 -0.08(-0.75%)
Mar 03, 2021 10.97 11.13 10.93 10.95 417,308 +0.01(+0.06%)
Mar 02, 2021 11.00 11.00 10.80 10.94 375,716 -0.01(-0.06%)
Mar 01, 2021 10.97 11.07 10.80 10.95 316,743 +0.16(+1.53%)
Feb 26, 2021 10.74 10.90 10.62 10.78 244,929 +0.07(+0.64%)
Feb 25, 2021 11.08 11.15 10.70 10.71 326,225 -0.33(-2.98%)
Feb 24, 2021 10.91 11.10 10.91 11.04 520,960 +0.14(+1.31%)
Feb 23, 2021 10.86 10.93 10.61 10.90 340,250 +0.03(+0.31%)
Feb 22, 2021 10.87 10.99 10.72 10.87 348,905 -0.01(-0.13%)
Feb 19, 2021 10.70 10.97 10.70 10.88 357,940 +0.18(+1.66%)
Feb 18, 2021 10.85 10.95 10.67 10.70 301,217 -0.15(-1.38%)
Feb 17, 2021 10.92 11.06 10.78 10.85 218,814 -0.20(-1.79%)
Feb 16, 2021 10.86 11.08 10.81 11.05 361,558 +0.24(+2.21%)
Feb 12, 2021 10.65 10.82 10.65 10.81 198,774 +0.12(+1.15%)
Feb 11, 2021 10.74 10.82 10.57 10.69 227,873 -0.01(-0.13%)
Feb 10, 2021 10.72 10.80 10.66 10.70 457,123 +0.03(+0.32%)
Feb 09, 2021 10.75 10.76 10.63 10.67 430,248 -0.08(-0.76%)
Feb 08, 2021 10.79 10.81 10.68 10.75 405,757 +0.02(+0.19%)
Feb 05, 2021 10.61 10.73 10.58 10.73 327,427 +0.16(+1.48%)
Feb 04, 2021 10.44 10.62 10.44 10.57 201,623 +0.13(+1.24%)
Feb 03, 2021 10.47 10.56 10.41 10.44 258,971 -0.04(-0.39%)
Feb 02, 2021 10.33 10.54 10.30 10.48 280,040 +0.22(+2.19%)
Feb 01, 2021 10.25 10.29 10.12 10.26 273,017 +0.06(+0.60%)
Jan 29, 2021 10.27 10.33 10.16 10.20 557,448 -0.17(-1.64%)
Jan 28, 2021 10.28 10.42 10.17 10.37 345,537 +0.16(+1.54%)
Jan 27, 2021 10.36 10.47 10.16 10.21 421,961 -0.26(-2.46%)
Jan 26, 2021 10.72 10.75 10.46 10.47 291,108 -0.18(-1.65%)
Jan 25, 2021 10.65 10.71 10.52 10.64 242,095 -0.03(-0.32%)
Jan 22, 2021 10.60 10.68 10.48 10.68 296,238 -0.01(-0.13%)
Jan 21, 2021 10.50 10.75 10.46 10.69 372,436 +0.20(+1.94%)
Jan 20, 2021 10.43 10.58 10.37 10.49 339,565 +0.05(+0.52%)
Jan 19, 2021 10.33 10.52 10.24 10.44 658,033 +0.14(+1.31%)
Jan 15, 2021 10.39 10.39 10.24 10.30 379,380 -0.05(-0.52%)
Jan 14, 2021 10.36 10.38 10.27 10.35 332,314 +0.05(+0.46%)
Jan 13, 2021 10.37 10.41 10.27 10.31 389,541 -0.01(-0.13%)
Jan 12, 2021 10.25 10.33 10.20 10.32 198,589 +0.07(+0.66%)
Jan 11, 2021 10.19 10.41 10.18 10.25 363,962 -0.01(-0.07%)
Jan 08, 2021 10.26 10.27 10.10 10.26 324,444 -0.01(-0.07%)
Jan 07, 2021 10.16 10.29 10.09 10.27 409,776 +0.07(+0.73%)
Jan 06, 2021 9.947 10.29 9.873 10.19 692,131 +0.36(+3.65%)
Jan 05, 2021 9.873 9.920 9.792 9.832 507,021 -0.05(-0.55%)
Jan 04, 2021 10.10 10.12 9.775 9.886 701,723 -0.16(-1.62%)
Dec 31, 2020 10.05 10.05 10.05 395,027 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.02 10.04 395,027 -0.05(-0.54%)
Dec 29, 2020 10.29 10.29 10.09 10.10 340,403 -0.15(-1.51%)
Dec 28, 2020 10.20 10.36 10.20 10.25 255,586 +0.09(+0.86%)
Dec 24, 2020 10.17 10.23 10.07 10.16 90,092 -0.03(-0.26%)
Dec 23, 2020 10.08 10.24 10.04 10.19 218,386 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.969 10.05 288,468 -0.03(-0.33%)
Dec 21, 2020 9.955 10.16 9.915 10.08 392,728 +0.01(+0.13%)
Dec 18, 2020 10.25 10.51 10.06 10.07 1,098,944 -0.18(-1.77%)
Dec 17, 2020 10.29 10.38 10.25 10.25 390,315 -0.02(-0.20%)
Dec 16, 2020 10.33 10.34 10.24 10.27 193,785 -0.03(-0.26%)
Dec 15, 2020 10.10 10.33 10.10 10.30 286,864 +0.18(+1.80%)
Dec 14, 2020 10.18 10.24 10.10 10.12 280,254 +0.00(+0.00%)
Dec 11, 2020 10.02 10.12 9.969 10.12 247,232 +0.05(+0.47%)
Dec 10, 2020 10.02 10.11 9.948 10.07 222,778 +0.03(+0.27%)
Dec 09, 2020 10.09 10.16 9.955 10.04 275,730 -0.05(-0.47%)
Dec 08, 2020 9.922 10.15 9.922 10.09 281,614 +0.12(+1.21%)
Dec 07, 2020 10.13 10.13 9.895 9.969 248,111 -0.12(-1.20%)
Dec 04, 2020 9.955 10.16 9.935 10.09 273,546 +0.16(+1.63%)
Dec 03, 2020 9.935 10.01 9.854 9.928 232,917 +0.03(+0.34%)
Dec 02, 2020 9.854 9.935 9.760 9.895 233,204 +0.05(+0.55%)
Dec 01, 2020 9.787 10.02 9.706 9.841 315,311 +0.15(+1.60%)
Nov 30, 2020 9.982 10.07 9.578 9.686 970,226 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.948 10.01 238,164 -0.14(-1.39%)
Nov 25, 2020 10.19 10.20 9.923 10.15 526,325 -0.05(-0.52%)
Nov 24, 2020 10.22 10.31 10.12 10.20 520,601 +0.26(+2.62%)
Nov 23, 2020 9.723 9.956 9.662 9.943 368,115 +0.24(+2.48%)
Nov 20, 2020 9.676 9.756 9.582 9.703 399,271 -0.01(-0.07%)
Nov 19, 2020 9.649 9.763 9.515 9.709 253,098 +0.01(+0.07%)
Nov 18, 2020 9.783 9.956 9.696 9.703 368,966 +0.02(+0.21%)
Nov 17, 2020 9.656 9.783 9.596 9.682 377,929 +0.03(+0.28%)
Nov 16, 2020 9.395 9.754 9.355 9.656 429,990 +0.39(+4.26%)
Nov 13, 2020 9.021 9.320 9.021 9.261 266,679 +0.28(+3.13%)
Nov 12, 2020 9.028 9.108 8.874 8.981 275,869 -0.11(-1.18%)
Nov 11, 2020 9.315 9.315 8.954 9.088 381,236 -0.16(-1.73%)
Nov 10, 2020 9.034 9.328 8.847 9.248 539,295 +0.33(+3.67%)
Nov 09, 2020 9.008 9.168 8.914 8.921 523,091 +0.26(+3.01%)
Nov 06, 2020 8.687 8.820 8.573 8.660 246,177 -0.07(-0.77%)
Nov 05, 2020 8.567 8.841 8.567 8.727 248,095 +0.09(+1.08%)
Nov 04, 2020 8.580 8.680 8.486 8.633 258,080 -0.03(-0.31%)
Nov 03, 2020 8.727 8.727 8.620 8.660 258,906 +0.03(+0.31%)
Nov 02, 2020 8.353 8.633 8.239 8.633 535,123 +0.45(+5.56%)
Oct 30, 2020 8.219 8.286 8.095 8.179 683,908 -0.11(-1.29%)
Oct 29, 2020 8.159 8.299 8.025 8.286 403,661 +0.09(+1.14%)
Oct 28, 2020 8.279 8.405 8.053 8.192 517,098 -0.22(-2.60%)
Oct 27, 2020 8.517 8.643 8.398 8.411 345,637 -0.13(-1.55%)
Oct 26, 2020 8.624 8.703 8.444 8.544 347,127 -0.17(-1.98%)
Oct 23, 2020 8.590 8.803 8.590 8.716 145,624 +0.17(+1.94%)
Oct 22, 2020 8.497 8.617 8.497 8.551 150,076 +0.07(+0.78%)
Oct 21, 2020 8.557 8.608 8.442 8.484 192,758 -0.10(-1.16%)
Oct 20, 2020 8.557 8.690 8.544 8.584 169,582 +0.07(+0.86%)
Oct 19, 2020 8.617 8.665 8.478 8.511 168,731 -0.08(-0.93%)
Oct 16, 2020 8.657 8.696 8.551 8.590 209,844 -0.11(-1.30%)
Oct 15, 2020 8.511 8.703 8.491 8.703 184,364 +0.17(+1.94%)
Oct 14, 2020 8.637 8.750 8.524 8.537 243,276 -0.01(-0.08%)
Oct 13, 2020 8.590 8.610 8.504 8.544 167,557 -0.11(-1.30%)
Oct 12, 2020 8.557 8.706 8.517 8.657 313,615 +0.07(+0.77%)
Oct 09, 2020 8.823 8.856 8.511 8.590 302,405 -0.11(-1.22%)
Oct 08, 2020 8.431 8.703 8.365 8.696 486,132 +0.34(+4.05%)
Oct 07, 2020 8.371 8.438 8.305 8.358 218,726 +0.05(+0.56%)
Oct 06, 2020 8.405 8.584 8.265 8.312 341,598 -0.03(-0.40%)
Oct 05, 2020 8.544 8.544 8.272 8.345 337,100 -0.11(-1.26%)
Oct 02, 2020 8.099 8.471 8.093 8.451 246,326 +0.23(+2.82%)
Oct 01, 2020 8.133 8.226 8.013 8.219 377,533 +0.09(+1.06%)
Sep 30, 2020 8.292 8.345 8.113 8.133 348,999 -0.11(-1.29%)
Sep 29, 2020 8.371 8.444 8.146 8.239 294,074 -0.21(-2.51%)
Sep 28, 2020 8.392 8.603 8.392 8.451 267,278 +0.14(+1.74%)
Sep 25, 2020 8.069 8.332 8.069 8.306 163,353 +0.21(+2.60%)
Sep 24, 2020 8.056 8.280 7.918 8.095 358,683 +0.09(+1.07%)
Sep 23, 2020 8.273 8.392 7.983 8.010 440,228 -0.27(-3.26%)
Sep 22, 2020 8.207 8.319 8.135 8.280 381,514 +0.05(+0.64%)
Sep 21, 2020 8.484 8.589 8.201 8.227 583,971 -0.46(-5.31%)
Sep 18, 2020 8.675 8.734 8.556 8.688 787,010 +0.05(+0.61%)
Sep 17, 2020 8.563 8.731 8.517 8.635 247,182 +0.00(+0.00%)
Sep 16, 2020 8.326 8.701 8.313 8.635 565,874 +0.36(+4.38%)
Sep 15, 2020 8.273 8.382 8.217 8.273 326,166 +0.04(+0.48%)
Sep 14, 2020 8.109 8.306 8.036 8.234 656,741 +0.17(+2.12%)
Sep 11, 2020 8.056 8.155 7.924 8.062 305,300 -0.01(-0.16%)
Sep 10, 2020 8.221 8.329 8.069 8.076 310,132 -0.14(-1.68%)
Sep 09, 2020 8.227 8.309 8.173 8.214 207,590 +0.04(+0.48%)
Sep 08, 2020 8.174 8.280 8.076 8.174 265,128 +0.00(+0.00%)
Sep 04, 2020 8.332 8.372 8.043 8.174 279,340 -0.03(-0.40%)
Sep 03, 2020 8.234 8.369 8.135 8.207 447,753 +0.03(+0.32%)
Sep 02, 2020 8.188 8.221 7.997 8.181 617,510 -0.03(-0.32%)
Sep 01, 2020 8.135 8.280 8.095 8.207 396,975 +0.00(+0.00%)
Aug 31, 2020 8.392 8.438 8.194 8.207 594,173 -0.18(-2.12%)
Aug 28, 2020 8.339 8.418 8.280 8.385 227,723 +0.08(+0.95%)
Aug 27, 2020 8.195 8.420 8.195 8.306 180,790 +0.10(+1.20%)
Aug 26, 2020 8.352 8.352 8.188 8.208 154,880 -0.14(-1.65%)
Aug 25, 2020 8.470 8.496 8.156 8.345 216,712 -0.04(-0.47%)
Aug 24, 2020 8.208 8.424 8.090 8.385 294,977 +0.23(+2.81%)
Aug 21, 2020 8.090 8.237 8.045 8.156 487,441 +0.03(+0.32%)
Aug 20, 2020 8.084 8.208 8.077 8.130 219,113 -0.09(-1.11%)
Aug 19, 2020 8.064 8.306 8.038 8.221 310,172 +0.13(+1.62%)
Aug 18, 2020 8.156 8.221 8.031 8.090 209,281 -0.09(-1.12%)
Aug 17, 2020 8.188 8.247 8.012 8.182 276,263 -0.02(-0.24%)
Aug 14, 2020 7.986 8.228 7.920 8.201 235,617 +0.14(+1.79%)
Aug 13, 2020 8.071 8.228 7.966 8.058 237,698 -0.07(-0.89%)
Aug 12, 2020 8.273 8.345 7.966 8.130 372,989 -0.03(-0.32%)
Aug 11, 2020 8.372 8.463 8.130 8.156 447,177 -0.05(-0.64%)
Aug 10, 2020 7.979 8.280 7.979 8.208 711,285 +0.23(+2.87%)
Aug 07, 2020 8.110 8.110 7.678 7.979 667,403 +0.14(+1.84%)
Aug 06, 2020 7.796 7.920 7.796 7.835 352,572 -0.12(-1.56%)
Aug 05, 2020 7.731 7.973 7.626 7.960 555,449 +0.31(+4.02%)
Aug 04, 2020 7.574 7.714 7.534 7.652 391,759 +0.03(+0.34%)
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.