Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.89	12.00	11.82	11.98	58,022	+0.11(+0.96%)
Jun 29, 2011	11.86	11.88	11.82	11.86	27,565	-0.01(-0.05%)
Jun 28, 2011	11.85	11.92	11.85	11.87	49,574	+0.01(+0.10%)
Jun 27, 2011	11.84	11.90	11.83	11.86	30,691	-0.03(-0.24%)
Jun 24, 2011	11.96	11.96	11.81	11.89	73,306	-0.09(-0.71%)
Jun 23, 2011	11.88	11.99	11.88	11.97	37,611	+0.03(+0.29%)
Jun 22, 2011	11.91	12.02	11.86	11.94	44,185	+0.00(+0.04%)
Jun 21, 2011	11.94	11.97	11.86	11.93	81,079	-0.01(-0.09%)
Jun 20, 2011	11.98	11.98	11.94	11.94	18,647	-0.09(-0.76%)
Jun 17, 2011	12.06	12.10	11.85	12.03	93,495	+0.02(+0.14%)
Jun 16, 2011	11.95	12.03	11.82	12.02	116,063	+0.06(+0.52%)
Jun 15, 2011	12.12	12.16	11.79	11.95	114,223	-0.20(-1.66%)
Jun 14, 2011	12.27	12.27	12.12	12.16	113,283	-0.11(-0.90%)
Jun 13, 2011	12.61	12.61	12.24	12.27	171,360	-0.34(-2.71%)
Jun 10, 2011	12.52	12.63	12.49	12.61	74,127	+0.07(+0.59%)
Jun 09, 2011	12.57	12.60	12.46	12.53	49,321	+0.01(+0.05%)
Jun 08, 2011	12.57	12.57	12.42	12.53	52,913	-0.03(-0.27%)
Jun 07, 2011	12.57	12.60	12.49	12.56	62,652	+0.03(+0.23%)
Jun 06, 2011	12.52	12.56	12.48	12.53	35,605	-0.04(-0.32%)

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.