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

Ellington Financial Llc (NY: EFC )

11.88 +0.05 (+0.46%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 29, 2018 8.939 8.939 8.842 8.882 66,807 -0.05(-0.51%)
Jun 28, 2018 8.924 8.939 8.905 8.927 65,597 +0.02(+0.26%)
Jun 27, 2018 8.990 8.990 8.905 8.905 79,837 -0.10(-1.07%)
Jun 26, 2018 8.967 9.024 8.967 9.001 93,059 +0.03(+0.38%)
Jun 25, 2018 8.973 9.018 8.967 8.967 100,231 +0.00(+0.00%)
Jun 22, 2018 9.041 9.041 8.967 8.967 106,219 -0.05(-0.57%)
Jun 21, 2018 9.007 9.035 8.948 9.018 121,044 +0.03(+0.32%)
Jun 20, 2018 9.001 9.018 8.973 8.990 254,686 +0.02(+0.19%)
Jun 19, 2018 9.001 9.018 8.956 8.973 40,609 -0.06(-0.69%)
Jun 18, 2018 9.018 9.041 8.979 9.035 131,564 +0.06(+0.63%)
Jun 15, 2018 9.001 8.949 8.979 53,019 -0.02(-0.25%)
Jun 14, 2018 9.024 9.024 8.961 9.001 53,486 +0.03(+0.38%)
Jun 13, 2018 8.996 9.013 8.961 8.967 36,347 -0.03(-0.38%)
Jun 12, 2018 9.047 9.047 8.980 9.001 46,910 -0.01(-0.06%)
Jun 11, 2018 9.013 9.047 9.007 9.007 140,674 -0.01(-0.13%)
Jun 08, 2018 8.961 9.050 8.961 9.018 232,594 +0.01(+0.06%)
Jun 07, 2018 8.990 9.046 8.990 9.013 61,713 -0.01(-0.13%)
Jun 06, 2018 9.092 9.013 9.024 81,575 -0.03(-0.31%)
Jun 05, 2018 9.045 9.092 9.036 9.053 48,282 +0.01(+0.06%)
Jun 04, 2018 9.041 9.074 9.018 9.047 102,280 +0.02(+0.19%)
Jun 01, 2018 9.098 9.098 8.957 9.030 139,283 -0.04(-0.44%)
May 31, 2018 9.075 9.115 8.996 9.070 161,609 -0.25(-2.69%)
May 30, 2018 9.274 9.346 9.274 9.320 217,542 +0.04(+0.43%)
May 29, 2018 9.195 9.297 9.189 9.280 178,814 +0.03(+0.31%)
May 25, 2018 9.252 9.252 9.252 0 +0.03(+0.31%)
May 24, 2018 9.229 9.235 9.161 9.223 203,154 +0.01(+0.06%)
May 23, 2018 9.212 9.218 9.126 9.218 109,655 +0.05(+0.56%)
May 22, 2018 9.212 9.212 9.132 9.166 127,183 -0.03(-0.37%)
May 21, 2018 9.161 9.206 9.144 9.200 174,093 +0.05(+0.50%)
May 18, 2018 9.132 9.155 9.104 9.155 54,089 +0.04(+0.44%)
May 17, 2018 9.161 9.161 9.115 9.115 44,653 -0.02(-0.19%)
May 16, 2018 9.155 9.161 9.104 9.132 87,190 -0.01(-0.12%)
May 15, 2018 9.149 9.314 9.104 9.144 196,630 -0.01(-0.06%)
May 14, 2018 9.064 9.189 9.041 9.149 248,313 +0.13(+1.45%)
May 11, 2018 8.944 9.030 8.933 9.018 314,059 +0.09(+1.02%)
May 10, 2018 8.933 8.956 8.905 8.927 142,855 +0.02(+0.26%)
May 09, 2018 8.819 8.956 8.819 8.905 161,662 +0.10(+1.10%)
May 08, 2018 8.796 8.876 8.768 8.808 142,802 +0.02(+0.19%)
May 07, 2018 8.671 8.831 8.649 8.791 142,830 +0.15(+1.78%)
May 04, 2018 8.557 8.683 8.557 8.637 120,364 +0.05(+0.60%)
May 03, 2018 8.540 8.603 8.523 8.586 69,541 +0.06(+0.73%)
May 02, 2018 8.506 8.575 8.506 8.523 71,090 +0.00(+0.00%)
May 01, 2018 8.444 8.535 8.444 8.523 96,809 +0.03(+0.40%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +0.05(+0.54%)
Apr 02, 2018 8.375 8.478 8.353 8.387 35,737 -0.04(-0.47%)
Mar 29, 2018 8.427 8.427 8.427 0 +0.06(+0.68%)
Mar 28, 2018 8.358 8.415 8.299 8.370 60,298 -0.01(-0.14%)
Mar 27, 2018 8.353 8.421 8.279 8.381 67,662 +0.04(+0.48%)
Mar 26, 2018 8.301 8.427 8.301 8.341 89,011 +0.05(+0.55%)
Mar 23, 2018 8.392 8.427 8.273 8.296 65,316 -0.11(-1.29%)
Mar 22, 2018 8.438 8.489 8.404 8.404 97,859 -0.06(-0.67%)
Mar 21, 2018 8.449 8.557 8.410 8.461 142,454 -0.02(-0.27%)
Mar 20, 2018 8.504 8.504 8.427 8.484 45,887 -0.04(-0.47%)
Mar 19, 2018 8.586 8.586 8.466 8.523 72,828 -0.07(-0.79%)
Mar 16, 2018 8.620 8.649 8.569 8.592 184,199 +0.02(+0.20%)
Mar 15, 2018 8.631 8.631 8.540 8.575 126,274 -0.02(-0.20%)
Mar 14, 2018 8.575 8.614 8.552 8.592 118,149 +0.05(+0.53%)
Mar 13, 2018 8.478 8.546 8.449 8.546 139,800 +0.09(+1.08%)
Mar 12, 2018 8.347 8.489 8.347 8.455 140,022 +0.04(+0.47%)
Mar 09, 2018 8.364 8.427 8.348 8.415 187,960 +0.02(+0.20%)
Mar 08, 2018 8.290 8.449 8.290 8.398 133,461 +0.14(+1.72%)
Mar 07, 2018 8.291 8.216 8.256 50,836 -0.03(-0.34%)
Mar 06, 2018 8.176 8.313 8.165 8.284 159,328 +0.07(+0.83%)
Mar 05, 2018 8.068 8.250 8.068 8.216 119,490 +0.12(+1.48%)
Mar 02, 2018 8.051 8.119 8.038 8.097 68,742 +0.02(+0.28%)
Mar 01, 2018 8.034 8.171 8.034 8.074 183,858 +0.04(+0.50%)
Feb 28, 2018 8.182 8.212 8.034 8.034 268,653 -0.38(-4.47%)
Feb 27, 2018 8.580 8.597 8.398 8.410 269,811 -0.14(-1.60%)
Feb 26, 2018 8.535 8.575 8.501 8.546 223,943 +0.02(+0.27%)
Feb 23, 2018 8.478 8.563 8.478 8.523 98,934 +0.05(+0.60%)
Feb 22, 2018 8.472 8.472 137,651 -0.06(-0.73%)
Feb 21, 2018 8.449 8.572 8.449 8.535 206,105 +0.07(+0.81%)
Feb 20, 2018 8.575 8.620 8.398 8.466 158,850 -0.17(-1.98%)
Feb 16, 2018 8.637 8.637 8.637 0 +0.00(+0.00%)
Feb 15, 2018 8.472 8.654 8.472 8.637 157,416 +0.13(+1.54%)
Feb 14, 2018 8.370 8.528 8.370 8.506 187,508 +0.05(+0.61%)
Feb 13, 2018 8.279 8.478 8.108 8.455 192,067 +0.05(+0.61%)
Feb 12, 2018 8.449 8.495 8.319 8.404 139,329 -0.01(-0.07%)
Feb 09, 2018 8.484 8.489 8.307 8.410 256,486 -0.02(-0.20%)
Feb 08, 2018 8.387 8.506 8.368 8.427 321,570 +0.11(+1.30%)
Feb 07, 2018 8.324 8.330 8.313 8.319 202,096 +0.01(+0.14%)
Feb 06, 2018 8.165 8.324 8.102 8.307 175,951 +0.10(+1.25%)
Feb 05, 2018 8.250 8.250 8.074 8.205 339,536 -0.10(-1.23%)
Feb 02, 2018 8.247 8.313 8.223 8.307 305,742 -0.01(-0.14%)
Feb 01, 2018 8.245 8.348 8.234 8.319 236,545 +0.02(+0.21%)
Jan 31, 2018 8.336 8.387 8.216 8.301 302,243 -0.01(-0.07%)
Jan 30, 2018 8.313 8.364 8.307 8.307 86,848 -0.09(-1.08%)
Jan 29, 2018 8.523 8.523 8.375 8.398 149,282 -0.12(-1.40%)
Jan 26, 2018 8.603 8.614 8.501 8.518 611,581 -0.09(-1.06%)
Jan 25, 2018 8.666 8.694 8.586 8.609 80,865 -0.05(-0.59%)
Jan 24, 2018 8.631 8.728 8.631 8.660 121,042 +0.02(+0.26%)
Jan 23, 2018 8.609 8.694 8.603 8.637 52,426 +0.02(+0.20%)
Jan 22, 2018 8.586 8.637 8.580 8.620 110,465 +0.03(+0.33%)
Jan 19, 2018 8.586 8.643 8.557 8.592 132,610 +0.02(+0.20%)
Jan 18, 2018 8.580 8.614 8.540 8.575 138,204 -0.02(-0.20%)
Jan 17, 2018 8.518 8.626 8.489 8.592 137,658 +0.06(+0.67%)
Jan 16, 2018 8.546 8.557 8.495 8.535 162,470 -0.01(-0.07%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.07(+0.81%)
Jan 11, 2018 8.347 8.489 8.347 8.472 117,311 +0.11(+1.36%)
Jan 10, 2018 8.319 8.364 8.313 8.358 74,670 +0.02(+0.27%)
Jan 09, 2018 8.262 8.347 8.262 8.336 176,645 +0.06(+0.69%)
Jan 08, 2018 8.267 8.330 8.267 8.279 103,147 +0.02(+0.28%)
Jan 05, 2018 8.227 8.279 8.227 8.256 118,258 +0.01(+0.14%)
Jan 04, 2018 8.250 8.284 8.233 8.245 161,982 +0.01(+0.07%)
Jan 03, 2018 8.250 8.278 8.222 8.239 275,260 -0.02(-0.21%)
Jan 02, 2018 8.256 8.262 8.227 8.256 266,291 +0.00(+0.00%)
Dec 29, 2017 8.256 8.256 8.256 0 -0.01(-0.14%)
Dec 28, 2017 8.256 8.319 8.233 8.267 370,465 +0.00(+0.00%)
Dec 27, 2017 8.250 8.307 8.230 8.267 323,882 +0.02(+0.21%)
Dec 26, 2017 8.279 8.325 8.245 8.250 514,141 -0.02(-0.21%)
Dec 22, 2017 8.296 8.330 8.256 8.267 297,185 -0.03(-0.41%)
Dec 21, 2017 8.319 8.398 8.301 8.301 400,615 -0.05(-0.55%)
Dec 20, 2017 8.307 8.353 8.301 8.347 448,244 +0.05(+0.62%)
Dec 19, 2017 8.410 8.427 8.290 8.296 315,438 -0.13(-1.55%)
Dec 18, 2017 8.535 8.580 8.398 8.427 538,558 -0.06(-0.67%)
Dec 15, 2017 8.444 8.535 8.421 8.484 176,884 +0.05(+0.54%)
Dec 14, 2017 8.427 8.444 8.370 8.438 477,806 +0.01(+0.14%)
Dec 13, 2017 8.421 8.478 8.392 8.427 577,296 +0.01(+0.07%)
Dec 12, 2017 8.455 8.469 8.392 8.421 202,415 -0.05(-0.54%)
Dec 11, 2017 8.512 8.512 8.438 8.466 85,503 -0.03(-0.40%)
Dec 08, 2017 8.489 8.512 8.438 8.501 193,375 +0.01(+0.13%)
Dec 07, 2017 8.484 8.518 8.439 8.489 128,838 +0.01(+0.07%)
Dec 06, 2017 8.501 8.546 8.449 8.484 207,254 +0.03(+0.40%)
Dec 05, 2017 8.432 8.472 8.432 8.449 123,840 +0.02(+0.20%)
Dec 04, 2017 8.563 8.563 8.432 8.432 267,502 -0.09(-1.00%)
Dec 01, 2017 8.495 8.529 8.449 8.518 279,464 +0.01(+0.13%)
Nov 30, 2017 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -0.02(-0.26%)
Nov 01, 2017 8.694 8.739 8.592 8.728 296,164 +0.03(+0.39%)
Oct 31, 2017 8.728 8.757 8.683 8.694 92,844 -0.05(-0.52%)
Oct 30, 2017 8.779 8.791 8.722 8.740 118,242 -0.05(-0.58%)
Oct 27, 2017 8.740 8.791 8.740 8.791 121,803 +0.02(+0.19%)
Oct 26, 2017 8.745 8.814 8.734 8.774 96,270 +0.03(+0.33%)
Oct 25, 2017 8.848 8.870 8.739 8.745 176,357 -0.13(-1.41%)
Oct 24, 2017 8.910 8.956 8.860 8.870 71,515 -0.03(-0.38%)
Oct 23, 2017 8.979 8.979 8.876 8.905 94,099 -0.05(-0.51%)
Oct 20, 2017 8.905 8.990 8.893 8.950 136,361 +0.05(+0.51%)
Oct 19, 2017 8.893 8.905 8.865 8.905 71,211 +0.01(+0.06%)
Oct 18, 2017 8.865 8.905 8.865 8.899 53,564 +0.01(+0.13%)
Oct 17, 2017 8.905 8.905 8.853 8.887 96,509 +0.01(+0.06%)
Oct 16, 2017 8.876 8.905 8.876 8.882 149,066 -0.02(-0.26%)
Oct 13, 2017 8.927 8.956 8.876 8.905 77,489 +0.02(+0.26%)
Oct 12, 2017 8.905 8.910 8.853 8.882 64,708 -0.01(-0.13%)
Oct 11, 2017 8.899 8.916 8.870 8.893 110,929 +0.00(+0.00%)
Oct 10, 2017 8.927 8.939 8.882 8.893 69,241 -0.04(-0.45%)
Oct 09, 2017 8.922 8.961 8.842 8.933 110,553 +0.02(+0.19%)
Oct 06, 2017 8.944 8.950 8.876 8.916 28,461 -0.05(-0.51%)
Oct 05, 2017 8.967 9.013 8.933 8.961 83,898 +0.02(+0.19%)
Oct 04, 2017 8.961 8.983 8.933 8.944 57,144 -0.01(-0.13%)
Oct 03, 2017 8.961 8.990 8.948 8.956 193,004 -0.04(-0.44%)
Oct 02, 2017 8.973 9.007 8.956 8.996 43,103 +0.01(+0.13%)
Sep 29, 2017 8.956 9.018 8.950 8.984 116,128 +0.04(+0.45%)
Sep 28, 2017 8.922 8.953 8.904 8.944 42,948 +0.02(+0.19%)
Sep 27, 2017 8.956 8.979 8.882 8.927 117,873 -0.01(-0.06%)
Sep 26, 2017 8.916 8.979 8.916 8.933 60,889 -0.02(-0.19%)
Sep 25, 2017 8.905 8.984 8.887 8.950 119,627 +0.00(+0.00%)
Sep 22, 2017 8.927 8.987 8.927 8.950 48,419 +0.03(+0.32%)
Sep 21, 2017 8.933 8.933 8.876 8.922 77,350 +0.02(+0.20%)
Sep 20, 2017 8.956 8.973 8.882 8.904 151,651 -0.06(-0.64%)
Sep 19, 2017 8.927 8.990 8.919 8.961 99,625 +0.05(+0.51%)
Sep 18, 2017 8.979 8.979 8.882 8.916 188,213 +0.03(+0.38%)
Sep 15, 2017 8.922 8.922 8.853 8.882 220,755 +0.02(+0.26%)
Sep 14, 2017 8.825 8.876 8.825 8.859 133,587 +0.03(+0.32%)
Sep 13, 2017 8.882 8.885 8.825 8.831 553,585 -0.05(-0.51%)
Sep 12, 2017 8.876 8.893 8.876 8.876 92,727 +0.00(+0.00%)
Sep 11, 2017 8.876 8.914 8.853 8.876 225,973 +0.03(+0.32%)
Sep 08, 2017 8.757 8.876 8.723 8.848 102,121 +0.11(+1.24%)
Sep 07, 2017 8.819 8.842 8.711 8.740 289,011 -0.09(-1.03%)
Sep 06, 2017 8.899 8.944 8.825 8.831 171,523 -0.07(-0.77%)
Sep 05, 2017 8.961 9.013 8.870 8.899 167,998 -0.11(-1.26%)
Sep 01, 2017 9.035 9.041 8.939 9.013 62,049 -0.01(-0.06%)
Aug 31, 2017 8.905 9.115 8.865 9.018 1,955,457 +0.10(+1.15%)
Aug 30, 2017 8.899 8.961 8.899 8.916 197,572 -0.20(-2.18%)
Aug 29, 2017 9.161 9.183 9.115 9.115 452,003 -0.07(-0.80%)
Aug 28, 2017 9.189 9.206 9.132 9.189 121,594 +0.06(+0.62%)
Aug 25, 2017 9.161 9.246 9.109 9.132 145,730 +0.01(+0.06%)
Aug 24, 2017 9.115 9.144 9.092 9.126 117,381 +0.01(+0.12%)
Aug 23, 2017 9.087 9.195 9.087 9.115 101,229 -0.01(-0.12%)
Aug 22, 2017 9.144 9.161 9.098 9.126 118,719 +0.04(+0.44%)
Aug 21, 2017 9.115 9.131 9.069 9.087 215,578 -0.03(-0.31%)
Aug 18, 2017 9.115 9.200 9.109 9.115 78,585 -0.01(-0.12%)
Aug 17, 2017 9.172 9.225 9.126 9.126 52,889 -0.05(-0.50%)
Aug 16, 2017 9.223 9.235 9.161 9.172 108,434 -0.05(-0.49%)
Aug 15, 2017 9.252 9.269 9.218 9.218 75,904 -0.01(-0.12%)
Aug 14, 2017 9.252 9.303 9.218 9.229 107,303 -0.02(-0.18%)
Aug 11, 2017 9.047 9.277 9.047 9.246 96,533 +0.00(+0.00%)
Aug 10, 2017 9.263 9.297 9.201 9.246 149,929 -0.04(-0.43%)
Aug 09, 2017 9.223 9.320 9.133 9.286 113,632 +0.04(+0.43%)
Aug 08, 2017 9.109 9.274 9.109 9.246 606,739 +0.13(+1.44%)
Aug 07, 2017 9.155 9.166 9.109 9.115 128,411 -0.05(-0.50%)
Aug 04, 2017 9.218 9.218 9.109 9.161 176,803 -0.03(-0.37%)
Aug 03, 2017 9.206 9.235 9.189 9.195 130,533 -0.06(-0.62%)
Aug 02, 2017 9.246 9.274 9.200 9.252 174,622 +0.03(+0.31%)
Aug 01, 2017 9.161 9.252 9.161 9.223 196,340 +0.06(+0.68%)
Jul 31, 2017 9.166 9.178 9.149 9.161 83,371 +0.00(+0.00%)
Jul 28, 2017 9.104 9.172 9.104 9.161 101,048 +0.00(+0.00%)
Jul 27, 2017 9.161 9.178 9.161 9.161 120,221 +0.01(+0.06%)
Jul 26, 2017 9.161 9.189 9.138 9.155 110,184 -0.01(-0.12%)
Jul 25, 2017 9.195 9.257 9.132 9.166 108,822 +0.01(+0.12%)
Jul 24, 2017 9.189 9.200 9.138 9.155 84,872 -0.03(-0.31%)
Jul 21, 2017 9.195 9.195 9.171 9.183 195,596 -0.01(-0.12%)
Jul 20, 2017 9.183 9.195 9.172 9.195 67,524 +0.02(+0.19%)
Jul 19, 2017 9.126 9.206 9.109 9.178 83,280 +0.05(+0.50%)
Jul 18, 2017 9.178 9.182 9.118 9.132 83,083 -0.06(-0.62%)
Jul 17, 2017 9.212 9.278 9.166 9.189 118,344 -0.06(-0.62%)
Jul 14, 2017 9.166 9.297 9.166 9.246 96,445 +0.08(+0.87%)
Jul 13, 2017 9.168 9.189 9.121 9.166 73,573 -0.01(-0.12%)
Jul 12, 2017 9.263 9.263 9.132 9.178 192,651 -0.04(-0.43%)
Jul 11, 2017 9.172 9.235 9.166 9.218 100,614 +0.05(+0.50%)
Jul 10, 2017 9.218 9.274 9.132 9.172 217,520 -0.05(-0.49%)
Jul 07, 2017 9.274 9.274 9.189 9.218 98,168 -0.05(-0.49%)
Jul 06, 2017 9.212 9.280 9.212 9.263 70,369 +0.00(+0.00%)
Jul 05, 2017 9.280 9.297 9.218 9.263 65,604 -0.02(-0.25%)
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.