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 (%)
Sep 28, 2012	12.96	13.02	12.88	12.98	149,208	+0.01(+0.04%)
Sep 27, 2012	12.92	12.98	12.83	12.98	150,829	+0.07(+0.57%)
Sep 26, 2012	12.93	12.96	12.86	12.90	150,254	-0.03(-0.22%)
Sep 25, 2012	13.00	13.02	12.92	12.93	407,285	-0.04(-0.31%)
Sep 24, 2012	12.98	13.02	12.95	12.97	235,736	+0.02(+0.13%)
Sep 21, 2012	12.84	13.00	12.84	12.96	265,328	+0.10(+0.75%)
Sep 20, 2012	12.80	12.89	12.77	12.86	195,011	+0.05(+0.36%)
Sep 19, 2012	12.80	12.88	12.75	12.81	198,598	+0.01(+0.04%)
Sep 18, 2012	13.00	13.00	12.71	12.81	205,577	-0.14(-1.05%)
Sep 17, 2012	13.06	13.06	12.84	12.94	271,121	-0.10(-0.74%)
Sep 14, 2012	12.85	13.06	12.75	13.04	420,953	+0.24(+1.91%)
Sep 13, 2012	12.77	12.85	12.72	12.80	253,705	+0.02(+0.18%)
Sep 12, 2012	12.79	12.80	12.71	12.77	165,534	+0.03(+0.22%)
Sep 11, 2012	12.75	12.80	12.72	12.75	200,197	+0.03(+0.22%)
Sep 10, 2012	12.64	12.77	12.54	12.72	332,430	+0.15(+1.22%)
Sep 07, 2012	12.52	12.59	12.47	12.56	175,671	+0.05(+0.36%)
Sep 06, 2012	12.55	12.55	12.47	12.52	152,076	-0.01(-0.09%)
Sep 05, 2012	12.55	12.56	12.46	12.53	115,669	+0.00(+0.00%)

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.