Indicators

Ellington Financial Llc (NY: EFC )

12.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.742	9.794	9.714	9.777	49,868	+0.04(+0.42%)
Dec 29, 2011	9.760	9.794	9.691	9.737	98,607	-0.03(-0.29%)
Dec 28, 2011	9.771	9.879	9.760	9.765	37,053	+0.01(+0.06%)
Dec 27, 2011	9.765	9.777	9.697	9.760	49,014	-0.01(-0.06%)
Dec 23, 2011	9.754	9.868	9.725	9.765	33,206	+0.05(+0.47%)
Dec 21, 2011	9.777	9.908	9.668	9.720	132,367	-0.06(-0.64%)
Dec 20, 2011	9.748	9.879	9.685	9.782	167,725	+0.11(+1.18%)
Dec 19, 2011	9.737	9.771	9.668	9.668	116,986	-0.01(-0.12%)
Dec 16, 2011	9.737	9.816	9.623	9.680	143,721	+0.02(+0.18%)
Dec 15, 2011	9.742	9.765	9.629	9.663	34,265	+0.03(+0.35%)
Dec 14, 2011	9.856	9.858	9.629	9.629	19,926	-0.24(-2.48%)
Dec 13, 2011	9.834	9.885	9.742	9.873	38,429	+0.09(+0.93%)
Dec 12, 2011	9.771	9.845	9.731	9.782	43,556	+0.02(+0.17%)
Dec 09, 2011	9.646	9.851	9.646	9.765	103,403	+0.05(+0.53%)
Dec 08, 2011	9.737	9.777	9.640	9.714	29,536	-0.02(-0.23%)
Dec 07, 2011	9.646	9.805	9.646	9.737	12,044	+0.03(+0.29%)
Dec 06, 2011	9.663	9.805	9.663	9.708	57,046	+0.07(+0.77%)
Dec 05, 2011	9.845	9.845	9.629	9.634	42,715	-0.13(-1.34%)
Dec 02, 2011	9.663	9.828	9.572	9.765	30,886	+0.17(+1.78%)

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.