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

Ellington Financial Llc (NY: EFC )

12.11 -0.04 (-0.33%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 4, 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 (%)
Dec 30, 2011 9.638 9.689 9.610 9.673 50,407 +0.04(+0.42%)
Dec 29, 2011 9.655 9.689 9.588 9.633 99,672 -0.03(-0.29%)
Dec 28, 2011 9.666 9.773 9.655 9.661 37,453 +0.01(+0.06%)
Dec 27, 2011 9.661 9.672 9.594 9.655 49,544 -0.01(-0.06%)
Dec 23, 2011 9.650 9.762 9.621 9.661 33,565 +0.05(+0.47%)
Dec 21, 2011 9.672 9.802 9.565 9.616 133,797 -0.06(-0.64%)
Dec 20, 2011 9.644 9.773 9.582 9.678 169,538 +0.11(+1.18%)
Dec 19, 2011 9.633 9.666 9.565 9.565 118,250 -0.01(-0.12%)
Dec 16, 2011 9.633 9.712 9.520 9.576 145,274 +0.02(+0.18%)
Dec 15, 2011 9.638 9.661 9.526 9.559 34,636 +0.03(+0.35%)
Dec 14, 2011 9.751 9.753 9.526 9.526 20,141 -0.24(-2.48%)
Dec 13, 2011 9.728 9.779 9.638 9.768 38,845 +0.09(+0.93%)
Dec 12, 2011 9.666 9.740 9.627 9.678 44,027 +0.02(+0.17%)
Dec 09, 2011 9.543 9.745 9.543 9.661 104,521 +0.05(+0.53%)
Dec 08, 2011 9.633 9.672 9.537 9.610 29,855 -0.02(-0.23%)
Dec 07, 2011 9.543 9.700 9.543 9.633 12,174 +0.03(+0.29%)
Dec 06, 2011 9.559 9.700 9.559 9.604 57,662 +0.07(+0.77%)
Dec 05, 2011 9.740 9.740 9.526 9.531 43,176 -0.13(-1.34%)
Dec 02, 2011 9.559 9.723 9.469 9.661 31,220 +0.17(+1.78%)
Dec 01, 2011 9.650 9.712 9.424 9.492 48,287 -0.22(-2.26%)
Nov 30, 2011 9.661 9.717 9.571 9.712 47,978 +0.14(+1.41%)
Nov 29, 2011 9.402 9.588 9.323 9.576 125,768 -0.02(-0.23%)
Nov 28, 2011 9.576 9.706 9.419 9.599 56,847 +0.05(+0.47%)
Nov 25, 2011 9.576 9.604 9.543 9.554 27,096 -0.02(-0.24%)
Nov 23, 2011 9.604 9.644 9.571 9.576 27,970 -0.07(-0.70%)
Nov 22, 2011 9.745 9.790 9.633 9.644 32,594 -0.08(-0.81%)
Nov 21, 2011 9.785 9.807 9.675 9.723 36,019 -0.06(-0.63%)
Nov 18, 2011 9.880 9.903 9.785 9.785 46,812 -0.11(-1.08%)
Nov 17, 2011 10.13 10.13 9.869 9.892 48,830 -0.22(-2.17%)
Nov 16, 2011 10.03 10.13 9.971 10.11 14,782 +0.05(+0.50%)
Nov 15, 2011 10.04 10.08 10.04 10.06 6,035 +0.02(+0.17%)
Nov 14, 2011 10.08 10.12 9.971 10.04 30,159 -0.04(-0.39%)
Nov 11, 2011 10.22 10.22 10.04 10.08 28,651 -0.04(-0.39%)
Nov 10, 2011 10.19 10.19 10.12 10.12 15,375 -0.02(-0.22%)
Nov 09, 2011 10.20 10.20 9.948 10.15 65,855 -0.03(-0.33%)
Nov 08, 2011 10.26 10.26 10.15 10.18 21,764 -0.10(-0.99%)
Nov 07, 2011 10.56 10.56 10.11 10.28 48,392 -0.18(-1.72%)
Nov 04, 2011 10.35 10.56 10.28 10.46 26,457 +0.16(+1.59%)
Nov 03, 2011 10.40 10.40 10.28 10.30 29,141 -0.02(-0.22%)
Nov 02, 2011 10.33 10.36 10.28 10.32 13,669 +0.15(+1.50%)
Nov 01, 2011 10.09 10.26 10.09 10.17 35,538 -0.10(-0.99%)
Oct 31, 2011 10.17 10.46 10.08 10.27 18,462 -0.07(-0.71%)
Oct 28, 2011 10.36 10.39 10.30 10.34 7,835 +0.01(+0.05%)
Oct 27, 2011 10.34 10.36 10.23 10.34 41,069 +0.10(+0.99%)
Oct 26, 2011 10.12 10.24 10.08 10.24 24,258 +0.14(+1.42%)
Oct 25, 2011 10.03 10.14 9.937 10.09 23,731 -0.03(-0.25%)
Oct 24, 2011 10.08 10.14 10.03 10.12 37,352 +0.04(+0.39%)
Oct 21, 2011 9.999 10.09 9.942 10.08 36,225 +0.14(+1.42%)
Oct 20, 2011 10.09 10.09 9.937 9.937 20,761 -0.12(-1.18%)
Oct 19, 2011 9.993 10.07 9.869 10.06 25,183 +0.06(+0.56%)
Oct 18, 2011 9.852 10.08 9.740 9.999 33,997 +0.20(+2.01%)
Oct 17, 2011 9.937 10.06 9.779 9.802 25,144 -0.11(-1.08%)
Oct 14, 2011 9.926 9.937 9.819 9.909 17,904 +0.11(+1.15%)
Oct 13, 2011 9.903 9.903 9.745 9.796 22,369 -0.19(-1.86%)
Oct 12, 2011 10.12 10.13 9.869 9.982 50,685 -0.11(-1.12%)
Oct 11, 2011 10.11 10.15 10.00 10.09 17,716 -0.07(-0.72%)
Oct 10, 2011 9.914 10.29 9.914 10.17 31,556 +0.38(+3.91%)
Oct 07, 2011 9.469 9.869 9.469 9.785 74,461 +0.39(+4.14%)
Oct 06, 2011 9.306 9.475 9.295 9.396 20,413 +0.15(+1.58%)
Oct 05, 2011 9.159 9.266 9.086 9.250 37,313 +0.11(+1.17%)
Oct 04, 2011 9.233 9.233 8.878 9.143 56,439 -0.18(-1.93%)
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.