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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.501 7.530 7.300 7.480 1,476,322 +0.03(+0.38%)
Jun 28, 2012 7.462 7.477 7.413 7.452 241,088 +0.01(+0.09%)
Jun 27, 2012 7.367 7.484 7.367 7.445 124,187 +0.06(+0.81%)
Jun 26, 2012 7.325 7.427 7.325 7.385 67,289 +0.04(+0.53%)
Jun 25, 2012 7.424 7.424 7.325 7.346 50,802 -0.09(-1.24%)
Jun 22, 2012 7.416 7.466 7.388 7.438 40,833 +0.03(+0.43%)
Jun 21, 2012 7.487 7.498 7.378 7.406 79,639 -0.09(-1.23%)
Jun 20, 2012 7.530 7.530 7.477 7.498 64,185 -0.02(-0.24%)
Jun 19, 2012 7.526 7.554 7.494 7.516 44,845 +0.01(+0.19%)
Jun 18, 2012 7.526 7.547 7.494 7.501 43,685 -0.01(-0.19%)
Jun 15, 2012 7.547 7.547 7.477 7.516 50,901 +0.01(+0.09%)
Jun 14, 2012 7.544 7.576 7.491 7.508 66,149 -0.02(-0.28%)
Jun 13, 2012 7.491 7.530 7.470 7.530 28,194 +0.01(+0.14%)
Jun 12, 2012 7.544 7.572 7.470 7.519 78,624 +0.01(+0.09%)
Jun 11, 2012 7.364 7.583 7.300 7.512 305,116 +0.15(+2.02%)
Jun 08, 2012 7.296 7.371 7.215 7.364 110,770 +0.07(+0.92%)
Jun 07, 2012 7.236 7.300 7.211 7.296 56,403 +0.09(+1.23%)
Jun 06, 2012 7.265 7.289 7.190 7.208 164,461 +0.00(+0.00%)
Jun 05, 2012 7.137 7.243 7.117 7.208 84,921 +0.10(+1.39%)
Jun 04, 2012 7.208 7.211 7.052 7.109 115,560 -0.07(-1.03%)
Jun 01, 2012 7.176 7.268 7.081 7.183 287,735 -0.10(-1.36%)
May 31, 2012 7.247 7.282 7.194 7.282 129,209 +0.01(+0.10%)
May 30, 2012 7.300 7.325 7.229 7.275 129,998 -0.30(-3.92%)
May 29, 2012 7.611 7.611 7.569 7.572 298,765 +0.00(+0.05%)
May 25, 2012 7.547 7.586 7.537 7.569 118,156 +0.04(+0.52%)
May 24, 2012 7.530 7.660 7.477 7.530 147,140 +0.01(+0.09%)
May 23, 2012 7.530 7.530 7.504 7.523 94,680 -0.03(-0.42%)
May 22, 2012 7.533 7.618 7.505 7.554 96,468 +0.06(+0.80%)
May 21, 2012 7.505 7.583 7.484 7.494 78,451 -0.00(-0.05%)
May 18, 2012 7.579 7.579 7.480 7.498 77,795 -0.04(-0.47%)
May 17, 2012 7.664 7.664 7.512 7.533 87,631 -0.10(-1.34%)
May 16, 2012 7.671 7.671 7.588 7.636 82,609 +0.00(+0.00%)
May 15, 2012 7.660 7.660 7.561 7.636 94,578 +0.06(+0.79%)
May 14, 2012 7.593 7.611 7.512 7.576 202,079 -0.00(-0.05%)
May 11, 2012 7.554 7.664 7.512 7.579 100,793 +0.05(+0.70%)
May 10, 2012 7.480 7.698 7.477 7.526 134,812 +0.07(+0.90%)
May 09, 2012 7.420 7.632 7.371 7.459 182,175 -0.05(-0.66%)
May 08, 2012 7.388 7.745 7.388 7.508 376,722 +0.39(+5.51%)
May 07, 2012 7.038 7.116 7.038 7.116 28,503 +0.10(+1.36%)
May 04, 2012 7.052 7.098 7.017 7.021 69,840 -0.03(-0.45%)
May 03, 2012 7.086 7.095 7.052 7.052 17,671 -0.04(-0.55%)
May 02, 2012 7.095 7.095 7.063 7.091 21,532 +0.00(+0.05%)
May 01, 2012 7.049 7.098 7.045 7.088 53,767 +0.04(+0.55%)
Apr 30, 2012 7.028 7.070 7.017 7.049 17,929 +0.03(+0.45%)
Apr 27, 2012 7.014 7.052 7.005 7.017 16,630 +0.00(+0.00%)
Apr 26, 2012 6.985 7.044 6.978 7.017 8,138 +0.02(+0.25%)
Apr 25, 2012 6.978 7.031 6.978 6.999 9,617 +0.03(+0.41%)
Apr 24, 2012 6.968 7.006 6.964 6.971 12,446 -0.01(-0.10%)
Apr 23, 2012 7.056 7.056 6.915 6.978 18,458 -0.08(-1.20%)
Apr 20, 2012 7.035 7.070 7.024 7.063 38,955 +0.01(+0.15%)
Apr 19, 2012 7.010 7.056 6.996 7.052 34,596 +0.06(+0.91%)
Apr 18, 2012 6.992 6.996 6.978 6.989 37,623 -0.00(-0.05%)
Apr 17, 2012 6.982 6.992 6.936 6.992 38,256 +0.02(+0.30%)
Apr 16, 2012 6.946 6.992 6.914 6.971 29,750 +0.00(+0.00%)
Apr 13, 2012 6.946 6.989 6.943 6.971 15,875 -0.02(-0.25%)
Apr 12, 2012 6.971 6.992 6.900 6.989 59,784 +0.03(+0.46%)
Apr 11, 2012 6.950 6.996 6.909 6.957 57,399 +0.06(+0.92%)
Apr 10, 2012 6.996 6.996 6.886 6.893 69,373 -0.07(-1.02%)
Apr 09, 2012 6.865 7.017 6.830 6.964 70,519 +0.09(+1.34%)
Apr 05, 2012 6.876 6.893 6.844 6.872 182,608 -0.01(-0.10%)
Apr 04, 2012 6.854 6.932 6.854 6.879 46,044 +0.00(+0.00%)
Apr 03, 2012 6.918 6.918 6.862 6.879 29,852 -0.02(-0.31%)
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.