Indicators

Ellington Financial Llc (NY: EFC )

13.11 +0.08 (+0.58%)

Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.