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

Ellington Financial Llc (NY: EFC )

11.57 -0.04 (-0.34%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 2, 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, 2012 12.07 12.12 11.75 12.04 917,229 +0.05(+0.38%)
Jun 28, 2012 12.01 12.03 11.93 11.99 149,786 +0.01(+0.09%)
Jun 27, 2012 11.86 12.05 11.86 11.98 77,157 +0.10(+0.81%)
Jun 26, 2012 11.79 11.95 11.79 11.89 41,806 +0.06(+0.53%)
Jun 25, 2012 11.95 11.95 11.79 11.82 31,563 -0.15(-1.24%)
Jun 22, 2012 11.94 12.02 11.89 11.97 25,369 +0.05(+0.43%)
Jun 21, 2012 12.05 12.07 11.87 11.92 49,479 -0.15(-1.23%)
Jun 20, 2012 12.12 12.12 12.03 12.07 39,878 -0.03(-0.24%)
Jun 19, 2012 12.11 12.16 12.06 12.10 27,862 +0.02(+0.19%)
Jun 18, 2012 12.11 12.15 12.06 12.07 27,141 -0.02(-0.19%)
Jun 15, 2012 12.15 12.15 12.03 12.10 31,624 +0.01(+0.09%)
Jun 14, 2012 12.14 12.19 12.06 12.09 41,097 -0.03(-0.28%)
Jun 13, 2012 12.06 12.12 12.02 12.12 17,517 +0.02(+0.14%)
Jun 12, 2012 12.14 12.19 12.02 12.10 48,848 +0.01(+0.09%)
Jun 11, 2012 11.85 12.20 11.75 12.09 189,566 +0.24(+2.02%)
Jun 08, 2012 11.74 11.86 11.61 11.85 68,821 +0.11(+0.92%)
Jun 07, 2012 11.65 11.75 11.61 11.74 35,043 +0.14(+1.23%)
Jun 06, 2012 11.69 11.73 11.57 11.60 102,179 +0.00(+0.00%)
Jun 05, 2012 11.49 11.66 11.45 11.60 52,760 +0.16(+1.39%)
Jun 04, 2012 11.60 11.61 11.35 11.44 71,796 -0.12(-1.03%)
Jun 01, 2012 11.55 11.70 11.40 11.56 178,768 -0.16(-1.36%)
May 31, 2012 11.66 11.72 11.58 11.72 80,276 +0.01(+0.10%)
May 30, 2012 11.75 11.79 11.64 11.71 80,767 -0.48(-3.92%)
May 29, 2012 12.25 12.25 12.18 12.19 185,621 +0.01(+0.05%)
May 25, 2012 12.15 12.21 12.13 12.18 73,410 +0.06(+0.52%)
May 24, 2012 12.12 12.33 12.03 12.12 91,417 +0.01(+0.09%)
May 23, 2012 12.12 12.12 12.08 12.11 58,824 -0.05(-0.42%)
May 22, 2012 12.12 12.26 12.08 12.16 59,935 +0.10(+0.80%)
May 21, 2012 12.08 12.20 12.05 12.06 48,741 -0.01(-0.05%)
May 18, 2012 12.20 12.20 12.04 12.07 48,333 -0.06(-0.47%)
May 17, 2012 12.34 12.34 12.09 12.12 54,444 -0.16(-1.34%)
May 16, 2012 12.35 12.35 12.21 12.29 51,325 +0.00(+0.00%)
May 15, 2012 12.33 12.33 12.17 12.29 58,761 +0.10(+0.79%)
May 14, 2012 12.22 12.25 12.09 12.19 125,550 -0.01(-0.05%)
May 11, 2012 12.16 12.34 12.09 12.20 62,622 +0.09(+0.70%)
May 10, 2012 12.04 12.39 12.03 12.11 83,758 +0.11(+0.90%)
May 09, 2012 11.94 12.28 11.86 12.01 113,184 -0.08(-0.66%)
May 08, 2012 11.89 12.47 11.89 12.09 234,054 +0.63(+5.51%)
May 07, 2012 11.33 11.45 11.33 11.45 17,708 +0.15(+1.36%)
May 04, 2012 11.35 11.43 11.29 11.30 43,391 -0.05(-0.45%)
May 03, 2012 11.41 11.42 11.35 11.35 10,979 -0.06(-0.55%)
May 02, 2012 11.42 11.42 11.37 11.41 13,378 +0.01(+0.05%)
May 01, 2012 11.35 11.43 11.34 11.41 33,405 +0.06(+0.55%)
Apr 30, 2012 11.31 11.38 11.29 11.35 11,139 +0.05(+0.45%)
Apr 27, 2012 11.29 11.35 11.27 11.29 10,332 +0.00(+0.00%)
Apr 26, 2012 11.24 11.34 11.23 11.29 5,056 +0.03(+0.25%)
Apr 25, 2012 11.23 11.32 11.23 11.27 5,975 +0.05(+0.41%)
Apr 24, 2012 11.21 11.28 11.21 11.22 7,733 -0.01(-0.10%)
Apr 23, 2012 11.36 11.36 11.13 11.23 11,467 -0.14(-1.20%)
Apr 20, 2012 11.32 11.38 11.31 11.37 24,202 +0.02(+0.15%)
Apr 19, 2012 11.28 11.36 11.26 11.35 21,494 +0.10(+0.91%)
Apr 18, 2012 11.25 11.26 11.23 11.25 23,375 -0.01(-0.05%)
Apr 17, 2012 11.24 11.25 11.16 11.25 23,768 +0.03(+0.30%)
Apr 16, 2012 11.18 11.25 11.13 11.22 18,483 +0.00(+0.00%)
Apr 13, 2012 11.18 11.25 11.17 11.22 9,863 -0.03(-0.25%)
Apr 12, 2012 11.22 11.25 11.11 11.25 37,143 +0.05(+0.46%)
Apr 11, 2012 11.19 11.26 11.12 11.20 35,661 +0.10(+0.92%)
Apr 10, 2012 11.26 11.26 11.08 11.10 43,101 -0.11(-1.02%)
Apr 09, 2012 11.05 11.29 10.99 11.21 43,813 +0.15(+1.34%)
Apr 05, 2012 11.07 11.10 11.02 11.06 113,453 -0.01(-0.10%)
Apr 04, 2012 11.03 11.16 11.03 11.07 28,607 +0.00(+0.00%)
Apr 03, 2012 11.13 11.13 11.04 11.07 18,547 -0.03(-0.31%)
Apr 02, 2012 11.15 11.16 11.08 11.11 14,100 -0.02(-0.19%)
Mar 30, 2012 11.12 11.21 11.10 11.13 66,917 +0.01(+0.09%)
Mar 29, 2012 11.21 11.21 11.09 11.12 36,874 -0.14(-1.21%)
Mar 28, 2012 11.13 11.29 11.08 11.25 109,021 +0.16(+1.44%)
Mar 27, 2012 11.12 11.15 11.07 11.10 28,368 -0.03(-0.31%)
Mar 26, 2012 11.12 11.15 11.02 11.13 79,030 +0.03(+0.26%)
Mar 23, 2012 11.16 11.16 10.98 11.10 36,637 +0.01(+0.05%)
Mar 22, 2012 11.10 11.12 11.02 11.10 40,136 +0.00(+0.00%)
Mar 21, 2012 11.10 11.12 11.08 11.10 25,782 +0.00(+0.00%)
Mar 20, 2012 11.10 11.10 11.10 11.10 19,872 +0.00(+0.00%)
Mar 19, 2012 11.10 11.20 11.06 11.10 31,805 +0.00(+0.00%)
Mar 16, 2012 11.13 11.16 11.08 11.10 38,092 +0.00(+0.00%)
Mar 15, 2012 11.16 11.16 11.07 11.10 41,231 -0.01(-0.10%)
Mar 14, 2012 11.10 11.13 10.99 11.11 23,034 +0.05(+0.41%)
Mar 13, 2012 11.12 11.15 10.97 11.06 57,193 -0.04(-0.36%)
Mar 12, 2012 11.15 11.19 11.03 11.10 72,186 -0.03(-0.26%)
Mar 09, 2012 10.95 11.13 10.95 11.13 23,673 +0.18(+1.61%)
Mar 08, 2012 10.99 11.00 10.95 10.95 13,181 +0.00(+0.00%)
Mar 07, 2012 10.96 11.02 10.93 10.95 12,126 +0.01(+0.10%)
Mar 06, 2012 10.95 10.96 10.90 10.94 25,239 -0.07(-0.62%)
Mar 05, 2012 11.01 11.03 10.95 11.01 40,976 +0.00(+0.00%)
Mar 02, 2012 10.90 11.04 10.90 11.01 99,605 +0.07(+0.68%)
Mar 01, 2012 10.94 11.04 10.90 10.94 40,423 +0.02(+0.21%)
Feb 29, 2012 10.99 11.00 10.91 10.91 95,175 -0.10(-0.93%)
Feb 28, 2012 11.10 11.11 10.98 11.02 45,845 -0.30(-2.66%)
Feb 27, 2012 11.18 11.46 11.15 11.32 200,057 +0.21(+1.90%)
Feb 24, 2012 11.04 11.12 11.04 11.11 63,332 +0.01(+0.06%)
Feb 23, 2012 11.08 11.13 10.96 11.10 63,270 +0.07(+0.61%)
Feb 22, 2012 11.11 11.14 10.96 11.03 89,943 -0.04(-0.36%)
Feb 21, 2012 11.07 11.16 11.03 11.07 199,691 +0.01(+0.10%)
Feb 17, 2012 11.10 11.16 11.01 11.06 434,295 -0.01(-0.05%)
Feb 16, 2012 11.01 11.10 10.99 11.07 140,370 +0.03(+0.31%)
Feb 15, 2012 11.04 11.04 10.98 11.03 138,962 -0.02(-0.21%)
Feb 14, 2012 10.94 11.06 10.89 11.06 131,489 +0.06(+0.52%)
Feb 13, 2012 10.98 11.05 10.94 11.00 42,936 +0.06(+0.57%)
Feb 10, 2012 10.96 10.98 10.89 10.94 24,786 +0.00(+0.00%)
Feb 09, 2012 11.07 11.07 10.61 10.94 82,192 -0.10(-0.88%)
Feb 08, 2012 11.04 11.08 10.99 11.03 45,748 +0.03(+0.26%)
Feb 07, 2012 11.00 11.07 10.92 11.00 26,570 +0.02(+0.16%)
Feb 06, 2012 11.01 11.06 10.90 10.99 38,264 -0.02(-0.21%)
Feb 03, 2012 11.07 11.12 11.01 11.01 106,897 -0.02(-0.16%)
Feb 02, 2012 11.06 11.10 10.99 11.03 127,448 -0.03(-0.31%)
Feb 01, 2012 11.08 11.08 10.96 11.06 41,677 +0.07(+0.67%)
Jan 31, 2012 11.01 11.08 10.95 10.99 20,090 +0.03(+0.31%)
Jan 30, 2012 10.88 10.99 10.88 10.95 23,058 -0.01(-0.05%)
Jan 27, 2012 11.10 11.10 10.94 10.96 41,359 -0.11(-1.03%)
Jan 26, 2012 11.20 11.26 10.96 11.07 78,884 -0.09(-0.76%)
Jan 25, 2012 11.03 11.19 10.92 11.16 44,069 +0.10(+0.87%)
Jan 24, 2012 11.04 11.17 10.87 11.06 71,808 -0.17(-1.47%)
Jan 23, 2012 10.93 11.26 10.93 11.23 101,790 +0.32(+2.97%)
Jan 20, 2012 10.63 10.94 10.55 10.90 64,422 +0.22(+2.08%)
Jan 19, 2012 10.45 10.71 10.45 10.68 129,355 +0.19(+1.85%)
Jan 18, 2012 10.49 10.59 10.41 10.49 56,377 -0.04(-0.38%)
Jan 17, 2012 10.50 10.55 10.49 10.53 51,495 +0.07(+0.71%)
Jan 13, 2012 10.61 10.61 10.41 10.45 26,188 -0.20(-1.87%)
Jan 12, 2012 10.77 10.80 10.59 10.65 28,427 -0.15(-1.37%)
Jan 11, 2012 10.67 10.80 10.67 10.80 64,086 +0.11(+1.01%)
Jan 10, 2012 10.45 10.71 10.45 10.69 70,912 +0.30(+2.90%)
Jan 09, 2012 10.29 10.44 10.29 10.39 80,591 +0.10(+0.94%)
Jan 06, 2012 10.08 10.33 10.08 10.29 209,201 +0.28(+2.78%)
Jan 05, 2012 9.969 10.05 9.940 10.01 76,250 +0.02(+0.23%)
Jan 04, 2012 9.957 10.04 9.878 9.991 29,315 +0.22(+2.27%)
Dec 30, 2011 9.735 9.786 9.707 9.770 49,904 +0.04(+0.42%)
Dec 29, 2011 9.752 9.786 9.684 9.730 98,679 -0.03(-0.29%)
Dec 28, 2011 9.764 9.872 9.752 9.758 37,080 +0.01(+0.06%)
Dec 27, 2011 9.758 9.769 9.690 9.752 49,050 -0.01(-0.06%)
Dec 23, 2011 9.747 9.860 9.718 9.758 33,231 +0.05(+0.47%)
Dec 21, 2011 9.769 9.900 9.661 9.713 132,464 -0.06(-0.64%)
Dec 20, 2011 9.741 9.872 9.678 9.775 167,848 +0.11(+1.18%)
Dec 19, 2011 9.730 9.764 9.661 9.661 117,072 -0.01(-0.12%)
Dec 16, 2011 9.730 9.809 9.616 9.673 143,827 +0.02(+0.18%)
Dec 15, 2011 9.735 9.758 9.621 9.656 34,291 +0.03(+0.35%)
Dec 14, 2011 9.849 9.851 9.621 9.621 19,940 -0.24(-2.48%)
Dec 13, 2011 9.826 9.878 9.735 9.866 38,458 +0.09(+0.93%)
Dec 12, 2011 9.764 9.838 9.724 9.775 43,588 +0.02(+0.17%)
Dec 09, 2011 9.639 9.843 9.639 9.758 103,479 +0.05(+0.53%)
Dec 08, 2011 9.730 9.769 9.633 9.707 29,558 -0.02(-0.23%)
Dec 07, 2011 9.639 9.798 9.639 9.730 12,053 +0.03(+0.29%)
Dec 06, 2011 9.656 9.798 9.656 9.701 57,087 +0.07(+0.77%)
Dec 05, 2011 9.838 9.838 9.621 9.627 42,746 -0.13(-1.34%)
Dec 02, 2011 9.656 9.821 9.565 9.758 30,909 +0.17(+1.78%)
Dec 01, 2011 9.747 9.809 9.519 9.587 47,806 -0.22(-2.26%)
Nov 30, 2011 9.758 9.815 9.667 9.809 47,500 +0.14(+1.41%)
Nov 29, 2011 9.496 9.684 9.417 9.673 124,515 -0.02(-0.23%)
Nov 28, 2011 9.673 9.804 9.513 9.695 56,281 +0.05(+0.47%)
Nov 25, 2011 9.673 9.701 9.639 9.650 26,826 -0.02(-0.24%)
Nov 23, 2011 9.701 9.741 9.667 9.673 27,691 -0.07(-0.70%)
Nov 22, 2011 9.843 9.889 9.730 9.741 32,269 -0.08(-0.81%)
Nov 21, 2011 9.883 9.906 9.772 9.821 35,660 -0.06(-0.63%)
Nov 18, 2011 9.980 10.00 9.883 9.883 46,345 -0.11(-1.08%)
Nov 17, 2011 10.23 10.23 9.969 9.991 48,344 -0.22(-2.17%)
Nov 16, 2011 10.13 10.23 10.07 10.21 14,634 +0.05(+0.50%)
Nov 15, 2011 10.14 10.18 10.14 10.16 5,975 +0.02(+0.17%)
Nov 14, 2011 10.18 10.22 10.07 10.14 29,858 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.14 10.18 28,366 -0.04(-0.39%)
Nov 10, 2011 10.29 10.29 10.22 10.22 15,221 -0.02(-0.22%)
Nov 09, 2011 10.30 10.30 10.05 10.25 65,198 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.25 10.28 21,547 -0.10(-0.99%)
Nov 07, 2011 10.67 10.67 10.21 10.38 47,910 -0.18(-1.72%)
Nov 04, 2011 10.45 10.66 10.38 10.57 26,194 +0.17(+1.59%)
Nov 03, 2011 10.50 10.50 10.38 10.40 28,851 -0.02(-0.22%)
Nov 02, 2011 10.43 10.46 10.38 10.42 13,532 +0.15(+1.50%)
Nov 01, 2011 10.19 10.36 10.19 10.27 35,183 -0.10(-0.99%)
Oct 31, 2011 10.28 10.57 10.18 10.37 18,278 -0.07(-0.71%)
Oct 28, 2011 10.47 10.49 10.40 10.45 7,757 +0.01(+0.05%)
Oct 27, 2011 10.45 10.47 10.33 10.44 40,660 +0.10(+0.99%)
Oct 26, 2011 10.22 10.34 10.18 10.34 24,016 +0.15(+1.42%)
Oct 25, 2011 10.13 10.24 10.04 10.19 23,494 -0.03(-0.25%)
Oct 24, 2011 10.18 10.24 10.13 10.22 36,980 +0.04(+0.39%)
Oct 21, 2011 10.10 10.20 10.04 10.18 35,864 +0.14(+1.42%)
Oct 20, 2011 10.19 10.19 10.04 10.04 20,554 -0.12(-1.18%)
Oct 19, 2011 10.09 10.17 9.969 10.16 24,932 +0.06(+0.56%)
Oct 18, 2011 9.951 10.18 9.838 10.10 33,658 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.878 9.900 24,893 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.917 10.01 17,726 +0.11(+1.15%)
Oct 13, 2011 10.00 10.00 9.843 9.895 22,146 -0.19(-1.86%)
Oct 12, 2011 10.22 10.23 9.969 10.08 50,180 -0.11(-1.12%)
Oct 11, 2011 10.21 10.25 10.11 10.20 17,540 -0.07(-0.72%)
Oct 10, 2011 10.01 10.40 10.01 10.27 31,241 +0.39(+3.91%)
Oct 07, 2011 9.565 9.969 9.565 9.883 73,719 +0.39(+4.14%)
Oct 06, 2011 9.400 9.570 9.388 9.491 20,209 +0.15(+1.58%)
Oct 05, 2011 9.251 9.360 9.178 9.343 36,941 +0.11(+1.17%)
Oct 04, 2011 9.326 9.326 8.967 9.235 55,877 -0.18(-1.93%)
Oct 03, 2011 9.570 9.775 9.388 9.417 99,602 -0.36(-3.67%)
Sep 30, 2011 9.673 9.804 9.673 9.775 38,062 -0.02(-0.23%)
Sep 29, 2011 9.804 9.832 9.741 9.798 58,446 +0.14(+1.47%)
Sep 28, 2011 9.815 9.957 9.633 9.656 26,055 -0.13(-1.34%)
Sep 27, 2011 9.883 9.883 9.786 9.786 71,794 +0.08(+0.82%)
Sep 26, 2011 9.616 9.735 9.610 9.707 31,240 +0.21(+2.22%)
Sep 23, 2011 9.644 9.644 9.485 9.496 69,580 -0.18(-1.88%)
Sep 22, 2011 9.866 9.866 9.616 9.678 69,854 -0.25(-2.52%)
Sep 21, 2011 9.986 10.08 9.900 9.929 38,785 -0.03(-0.29%)
Sep 20, 2011 10.04 10.04 9.957 9.957 52,850 -0.03(-0.34%)
Sep 19, 2011 9.895 10.05 9.843 9.991 39,394 -0.08(-0.79%)
Sep 16, 2011 10.07 10.09 9.900 10.07 100,419 +0.04(+0.40%)
Sep 15, 2011 9.986 10.05 9.969 10.03 38,424 +0.07(+0.74%)
Sep 14, 2011 9.900 10.01 9.900 9.957 38,208 +0.07(+0.69%)
Sep 13, 2011 9.786 9.963 9.752 9.889 85,832 +0.11(+1.11%)
Sep 12, 2011 9.826 9.883 9.730 9.781 60,782 -0.01(-0.12%)
Sep 09, 2011 9.684 9.906 9.684 9.792 63,894 +0.07(+0.70%)
Sep 08, 2011 9.792 9.895 9.695 9.724 96,452 -0.01(-0.06%)
Sep 07, 2011 9.883 9.883 9.684 9.730 93,626 -0.03(-0.35%)
Sep 06, 2011 9.747 9.786 9.678 9.764 41,532 -0.02(-0.23%)
Sep 02, 2011 9.843 9.889 9.747 9.786 36,951 -0.26(-2.55%)
Sep 01, 2011 10.09 10.11 9.863 10.04 127,895 -0.08(-0.79%)
Aug 31, 2011 10.01 10.17 9.974 10.12 114,430 +0.05(+0.45%)
Aug 30, 2011 9.701 10.10 9.701 10.08 108,843 -0.04(-0.39%)
Aug 29, 2011 9.986 10.17 9.963 10.12 247,232 +0.17(+1.72%)
Aug 26, 2011 9.912 10.07 9.912 9.946 71,214 +0.02(+0.17%)
Aug 25, 2011 10.11 10.11 9.872 9.929 42,525 -0.19(-1.86%)
Aug 24, 2011 10.24 10.28 9.735 10.12 320,071 -0.07(-0.67%)
Aug 23, 2011 10.36 10.41 9.992 10.18 114,585 -0.23(-2.19%)
Aug 22, 2011 10.53 10.53 10.30 10.41 27,800 +0.01(+0.05%)
Aug 19, 2011 10.53 10.67 10.30 10.41 38,359 -0.22(-2.04%)
Aug 18, 2011 10.91 10.96 10.45 10.62 54,739 -0.38(-3.41%)
Aug 17, 2011 10.79 11.00 10.79 11.00 35,238 +0.24(+2.22%)
Aug 16, 2011 10.80 10.87 10.67 10.76 154,943 -0.08(-0.74%)
Aug 15, 2011 10.53 10.84 10.49 10.84 41,655 +0.51(+4.90%)
Aug 12, 2011 10.55 10.58 10.28 10.33 18,489 -0.21(-2.00%)
Aug 11, 2011 10.42 10.57 10.21 10.54 59,509 +0.19(+1.81%)
Aug 10, 2011 10.52 10.78 10.33 10.36 197,294 -0.11(-1.03%)
Aug 09, 2011 10.38 10.53 9.963 10.46 139,565 +0.22(+2.17%)
Aug 08, 2011 10.38 10.40 9.969 10.24 191,348 -0.49(-4.56%)
Aug 05, 2011 11.19 11.19 10.53 10.73 181,501 -0.50(-4.46%)
Aug 04, 2011 11.62 11.63 11.12 11.23 80,756 -0.39(-3.38%)
Aug 03, 2011 11.36 11.74 11.10 11.62 73,475 +0.26(+2.30%)
Aug 02, 2011 11.44 11.54 11.29 11.36 54,694 -0.07(-0.60%)
Aug 01, 2011 11.21 11.49 11.21 11.43 55,880 +0.26(+2.34%)
Jul 29, 2011 11.28 11.28 10.88 11.17 101,546 -0.14(-1.26%)
Jul 28, 2011 11.35 11.36 11.24 11.31 51,864 +0.05(+0.40%)
Jul 27, 2011 11.44 11.46 11.26 11.27 52,674 -0.24(-2.08%)
Jul 26, 2011 11.59 11.61 11.46 11.50 27,340 -0.13(-1.08%)
Jul 25, 2011 11.64 11.68 11.62 11.63 18,647 -0.02(-0.15%)
Jul 22, 2011 11.65 11.66 11.63 11.65 60,898 -0.02(-0.19%)
Jul 21, 2011 11.61 11.71 11.57 11.67 20,643 -0.03(-0.29%)
Jul 20, 2011 11.68 11.72 11.56 11.70 35,447 +0.03(+0.24%)
Jul 19, 2011 11.79 11.79 11.58 11.68 49,964 -0.10(-0.87%)
Jul 18, 2011 11.76 11.78 11.68 11.78 17,997 +0.02(+0.14%)
Jul 15, 2011 11.73 11.80 11.73 11.76 20,508 -0.02(-0.14%)
Jul 14, 2011 11.98 12.00 11.67 11.78 60,931 -0.17(-1.43%)
Jul 13, 2011 11.99 12.12 11.91 11.95 52,550 +0.00(+0.00%)
Jul 12, 2011 12.09 12.17 11.91 11.95 102,259 -0.22(-1.82%)
Jul 11, 2011 12.18 12.23 12.15 12.17 37,463 -0.12(-0.97%)
Jul 08, 2011 12.23 12.49 12.22 12.29 73,603 +0.01(+0.05%)
Jul 07, 2011 11.92 12.31 11.92 12.28 97,839 +0.42(+3.50%)
Jul 06, 2011 11.93 11.93 11.86 11.87 15,923 -0.04(-0.33%)
Jul 05, 2011 11.96 11.96 11.88 11.91 35,275 -0.07(-0.57%)
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.