Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.56	12.65	12.53	12.65	203,276	+0.13(+1.03%)
Dec 28, 2012	12.63	12.65	12.52	12.52	177,290	-0.11(-0.85%)
Dec 27, 2012	12.61	12.66	12.56	12.63	379,769	+0.03(+0.27%)
Dec 26, 2012	12.65	12.65	12.55	12.60	285,798	-0.03(-0.27%)
Dec 24, 2012	12.56	12.63	12.53	12.63	114,462	+0.07(+0.54%)
Dec 21, 2012	12.48	12.56	12.41	12.56	160,344	+0.03(+0.27%)
Dec 20, 2012	12.58	12.65	12.42	12.53	245,016	+0.00(+0.00%)
Dec 19, 2012	12.56	12.67	12.50	12.53	595,117	+0.01(+0.09%)
Dec 18, 2012	12.36	12.62	12.29	12.52	1,040,378	+0.26(+2.11%)
Dec 17, 2012	12.18	12.26	12.16	12.26	130,677	+0.14(+1.12%)
Dec 14, 2012	12.28	12.30	12.09	12.12	179,104	-0.08(-0.65%)
Dec 13, 2012	12.28	12.28	12.18	12.20	133,705	-0.09(-0.73%)
Dec 12, 2012	12.39	12.39	12.27	12.29	110,931	-0.08(-0.64%)
Dec 11, 2012	12.36	12.43	12.34	12.37	116,975	+0.00(+0.00%)
Dec 10, 2012	12.40	12.40	12.33	12.37	125,867	-0.03(-0.27%)
Dec 07, 2012	12.44	12.44	12.32	12.40	104,588	+0.06(+0.46%)
Dec 06, 2012	12.35	12.39	12.33	12.35	129,441	+0.02(+0.14%)
Dec 05, 2012	12.42	12.48	12.31	12.33	121,809	-0.14(-1.08%)

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.