Indicators

Ellington Financial Llc (NY: EFC )

12.11 -0.04 (-0.37%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.834	9.834	9.754	9.805	155,742	-0.03(-0.29%)
Jul 28, 2016	9.725	9.862	9.725	9.834	229,655	+0.09(+0.94%)
Jul 27, 2016	9.737	9.782	9.737	9.742	78,170	-0.03(-0.29%)
Jul 26, 2016	9.777	9.816	9.748	9.771	91,837	+0.01(+0.06%)
Jul 25, 2016	9.771	9.816	9.754	9.765	83,891	-0.06(-0.64%)
Jul 22, 2016	9.765	9.828	9.737	9.828	66,354	+0.05(+0.52%)
Jul 21, 2016	9.805	9.845	9.742	9.777	63,833	-0.05(-0.46%)
Jul 20, 2016	9.811	9.868	9.794	9.822	104,181	+0.01(+0.06%)
Jul 19, 2016	9.794	9.867	9.791	9.816	69,462	+0.02(+0.23%)
Jul 18, 2016	9.737	9.839	9.737	9.794	72,560	+0.03(+0.35%)
Jul 15, 2016	9.737	9.851	9.737	9.760	81,362	+0.02(+0.18%)
Jul 14, 2016	9.765	9.834	9.708	9.742	105,644	-0.04(-0.41%)
Jul 13, 2016	9.765	9.794	9.708	9.782	89,991	+0.07(+0.70%)
Jul 12, 2016	9.634	9.742	9.600	9.714	128,761	+0.03(+0.35%)
Jul 11, 2016	9.594	9.691	9.582	9.680	137,924	+0.09(+0.89%)
Jul 08, 2016	9.663	9.606	9.566	9.594	80,876	-0.01(-0.12%)
Jul 07, 2016	9.748	9.765	9.583	9.606	155,187	-0.11(-1.11%)
Jul 06, 2016	9.754	9.788	9.663	9.714	89,738	-0.03(-0.35%)
Jul 05, 2016	9.782	9.782	9.720	9.748	39,171	-0.02(-0.23%)

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.