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

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
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 (%)
Apr 29, 2016 9.627 9.627 9.548 9.582 79,321 -0.02(-0.18%)
Apr 28, 2016 9.627 9.773 9.526 9.599 174,004 -0.14(-1.45%)
Apr 27, 2016 9.689 9.757 9.683 9.740 103,821 -0.02(-0.23%)
Apr 26, 2016 9.621 9.785 9.621 9.762 72,980 +0.12(+1.29%)
Apr 25, 2016 9.582 9.638 9.560 9.638 87,418 +0.06(+0.59%)
Apr 22, 2016 9.588 9.627 9.543 9.582 51,752 -0.02(-0.18%)
Apr 21, 2016 9.768 9.768 9.599 9.599 132,430 -0.02(-0.23%)
Apr 20, 2016 9.706 9.723 9.435 9.621 275,804 -0.07(-0.70%)
Apr 19, 2016 9.661 9.710 9.644 9.689 85,879 +0.02(+0.23%)
Apr 18, 2016 9.650 9.728 9.638 9.666 81,730 -0.06(-0.58%)
Apr 15, 2016 9.662 9.807 9.662 9.723 46,210 +0.03(+0.35%)
Apr 14, 2016 9.824 9.852 9.689 9.689 88,155 -0.08(-0.86%)
Apr 13, 2016 9.712 9.813 9.648 9.773 91,169 +0.13(+1.34%)
Apr 12, 2016 9.638 9.768 9.638 9.644 79,224 +0.01(+0.12%)
Apr 11, 2016 9.571 9.712 9.531 9.633 163,065 +0.06(+0.59%)
Apr 08, 2016 9.576 9.633 9.464 9.576 246,335 -0.08(-0.87%)
Apr 07, 2016 9.678 9.757 9.604 9.661 65,544 -0.10(-0.98%)
Apr 06, 2016 9.661 9.765 9.627 9.757 128,518 +0.09(+0.93%)
Apr 05, 2016 9.661 9.773 9.616 9.666 87,054 +0.01(+0.06%)
Apr 04, 2016 9.723 9.779 9.638 9.661 104,934 -0.13(-1.32%)
Apr 01, 2016 9.712 9.824 9.712 9.790 51,404 -0.02(-0.23%)
Mar 31, 2016 9.802 9.914 9.706 9.813 156,195 +0.01(+0.06%)
Mar 30, 2016 9.892 9.922 9.734 9.807 104,648 -0.08(-0.85%)
Mar 29, 2016 9.734 9.942 9.689 9.892 155,711 +0.13(+1.33%)
Mar 28, 2016 9.717 9.824 9.706 9.762 69,410 -0.01(-0.12%)
Mar 24, 2016 9.802 9.773 9.773 9.773 99,767 -0.05(-0.46%)
Mar 23, 2016 9.982 10.08 9.819 9.819 51,727 -0.16(-1.64%)
Mar 22, 2016 9.946 10.11 9.897 9.982 206,026 +0.01(+0.11%)
Mar 21, 2016 10.00 10.01 9.914 9.971 67,268 -0.03(-0.34%)
Mar 18, 2016 9.920 10.00 9.880 10.00 70,351 +0.07(+0.68%)
Mar 17, 2016 9.858 10.01 9.790 9.937 157,850 +0.06(+0.63%)
Mar 16, 2016 9.745 9.942 9.745 9.875 164,604 +0.15(+1.51%)
Mar 15, 2016 9.723 9.751 9.627 9.728 98,348 +0.05(+0.47%)
Mar 14, 2016 9.706 9.762 9.604 9.683 88,977 -0.05(-0.46%)
Mar 11, 2016 9.712 9.762 9.621 9.728 44,888 +0.04(+0.41%)
Mar 10, 2016 9.773 9.776 9.650 9.689 88,245 +0.00(+0.00%)
Mar 09, 2016 9.582 9.779 9.554 9.689 101,549 +0.11(+1.12%)
Mar 08, 2016 9.638 9.745 9.481 9.582 93,221 -0.09(-0.93%)
Mar 07, 2016 9.633 9.785 9.633 9.672 119,933 -0.03(-0.29%)
Mar 04, 2016 9.734 9.807 9.665 9.700 135,636 +0.04(+0.41%)
Mar 03, 2016 9.582 9.757 9.571 9.661 92,493 +0.13(+1.36%)
Mar 02, 2016 9.362 9.599 9.351 9.531 148,288 +0.10(+1.01%)
Mar 01, 2016 9.633 9.723 9.435 9.435 137,692 -0.17(-1.82%)
Feb 29, 2016 9.909 10.00 9.582 9.610 342,071 -0.28(-2.85%)
Feb 26, 2016 9.638 9.965 9.621 9.892 377,682 -0.02(-0.23%)
Feb 25, 2016 9.790 9.959 9.745 9.914 310,760 +0.22(+2.27%)
Feb 24, 2016 9.520 9.757 9.447 9.695 173,209 +0.07(+0.70%)
Feb 23, 2016 9.762 9.785 9.547 9.627 299,368 +0.01(+0.12%)
Feb 22, 2016 9.548 9.621 9.543 9.616 135,008 +0.12(+1.25%)
Feb 19, 2016 9.582 9.638 9.447 9.497 43,233 -0.05(-0.47%)
Feb 18, 2016 9.554 9.604 9.402 9.543 141,122 +0.08(+0.83%)
Feb 17, 2016 9.098 9.576 9.098 9.464 190,551 +0.02(+0.18%)
Feb 16, 2016 8.675 9.452 8.675 9.447 142,677 +0.24(+2.57%)
Feb 12, 2016 8.990 9.210 9.210 9.210 80,239 +0.26(+2.96%)
Feb 11, 2016 8.985 9.057 8.855 8.945 105,902 -0.17(-1.85%)
Feb 10, 2016 9.024 10.03 9.013 9.114 283,730 +0.19(+2.15%)
Feb 09, 2016 9.098 9.181 8.861 8.923 158,792 -0.26(-2.82%)
Feb 08, 2016 9.182 9.260 9.047 9.182 193,439 -0.08(-0.91%)
Feb 05, 2016 9.272 9.328 9.188 9.266 50,712 -0.02(-0.18%)
Feb 04, 2016 9.126 9.289 9.126 9.283 96,933 +0.15(+1.60%)
Feb 03, 2016 9.143 9.216 9.024 9.137 138,182 +0.02(+0.25%)
Feb 02, 2016 9.098 9.154 8.940 9.114 90,106 -0.02(-0.25%)
Feb 01, 2016 9.047 9.154 9.012 9.137 53,162 +0.01(+0.06%)
Jan 29, 2016 8.883 9.154 8.880 9.131 89,667 +0.26(+2.99%)
Jan 28, 2016 8.793 8.914 8.759 8.867 89,641 +0.11(+1.22%)
Jan 27, 2016 8.748 8.900 8.686 8.760 107,155 -0.04(-0.45%)
Jan 26, 2016 8.726 8.968 8.624 8.799 109,220 +0.08(+0.90%)
Jan 25, 2016 9.182 9.182 8.675 8.720 261,936 -0.38(-4.15%)
Jan 22, 2016 8.990 9.131 8.838 9.098 139,396 +0.32(+3.66%)
Jan 21, 2016 8.782 9.041 8.678 8.776 317,685 +0.03(+0.32%)
Jan 20, 2016 8.726 8.810 7.988 8.748 834,513 -0.10(-1.08%)
Jan 19, 2016 9.019 9.081 8.788 8.844 340,903 -0.25(-2.79%)
Jan 15, 2016 9.126 9.098 9.098 9.098 307,467 -0.09(-0.98%)
Jan 14, 2016 9.064 9.317 8.851 9.188 365,702 +0.14(+1.49%)
Jan 13, 2016 9.295 9.295 9.047 9.052 407,093 -0.24(-2.55%)
Jan 12, 2016 9.323 9.345 9.193 9.289 189,358 -0.02(-0.18%)
Jan 11, 2016 9.238 9.385 9.238 9.306 148,185 -0.03(-0.30%)
Jan 08, 2016 9.295 9.396 9.295 9.334 165,086 +0.01(+0.06%)
Jan 07, 2016 9.323 9.464 9.295 9.328 287,728 -0.11(-1.13%)
Jan 06, 2016 9.514 9.717 9.435 9.435 328,222 -0.15(-1.53%)
Jan 05, 2016 9.396 9.631 9.368 9.582 95,955 +0.15(+1.55%)
Jan 04, 2016 9.362 9.514 9.300 9.435 209,347 -0.02(-0.18%)
Dec 31, 2015 9.357 9.452 9.452 9.452 213,735 +0.03(+0.30%)
Dec 30, 2015 9.509 9.616 9.424 9.424 251,508 -0.17(-1.82%)
Dec 29, 2015 9.650 9.728 9.509 9.599 508,753 -0.07(-0.76%)
Dec 28, 2015 9.751 9.790 9.627 9.672 263,739 -0.08(-0.87%)
Dec 24, 2015 9.858 9.757 9.757 9.757 39,054 -0.08(-0.80%)
Dec 23, 2015 9.807 9.858 9.762 9.835 179,710 +0.07(+0.69%)
Dec 22, 2015 9.644 9.824 9.627 9.768 187,624 +0.14(+1.46%)
Dec 21, 2015 9.492 9.627 9.492 9.627 215,958 +0.04(+0.41%)
Dec 18, 2015 9.666 9.734 9.548 9.588 336,960 -0.10(-0.99%)
Dec 17, 2015 9.689 9.751 9.588 9.683 157,830 +0.10(+1.06%)
Dec 16, 2015 9.233 9.604 9.221 9.582 411,805 +0.35(+3.78%)
Dec 15, 2015 9.199 9.334 9.165 9.233 355,438 -0.01(-0.06%)
Dec 14, 2015 9.362 9.396 9.148 9.238 546,568 -0.15(-1.56%)
Dec 11, 2015 9.407 9.469 9.306 9.385 395,691 -0.08(-0.89%)
Dec 10, 2015 9.481 9.553 9.441 9.469 234,312 -0.01(-0.12%)
Dec 09, 2015 9.492 9.571 9.441 9.481 141,662 -0.01(-0.12%)
Dec 08, 2015 9.447 9.593 9.424 9.492 236,241 -0.02(-0.18%)
Dec 07, 2015 9.520 9.610 9.475 9.509 234,074 -0.07(-0.71%)
Dec 04, 2015 9.633 9.700 9.576 9.576 164,635 -0.06(-0.64%)
Dec 03, 2015 9.672 9.785 9.599 9.638 184,718 -0.06(-0.64%)
Dec 02, 2015 9.790 9.807 9.689 9.700 246,389 -0.10(-1.03%)
Dec 01, 2015 9.920 9.959 9.802 9.802 173,285 -0.16(-1.58%)
Nov 30, 2015 10.02 10.07 9.880 9.959 137,183 -0.03(-0.28%)
Nov 27, 2015 9.942 10.07 9.819 9.988 163,827 -0.23(-2.26%)
Nov 25, 2015 10.16 10.22 10.22 10.22 161,721 +0.06(+0.55%)
Nov 24, 2015 10.12 10.20 10.06 10.16 111,139 +0.07(+0.73%)
Nov 23, 2015 10.08 10.13 10.06 10.09 123,483 +0.03(+0.28%)
Nov 20, 2015 10.08 10.11 10.06 10.06 88,109 +0.00(+0.00%)
Nov 19, 2015 10.03 10.08 10.03 10.06 195,271 +0.01(+0.11%)
Nov 18, 2015 9.999 10.09 9.999 10.05 201,829 +0.02(+0.22%)
Nov 17, 2015 10.09 10.11 10.02 10.03 98,955 -0.06(-0.56%)
Nov 16, 2015 10.01 10.19 10.01 10.08 114,137 +0.01(+0.11%)
Nov 13, 2015 10.06 10.07 10.02 10.07 97,207 +0.00(+0.00%)
Nov 12, 2015 10.12 10.13 10.05 10.07 59,812 -0.05(-0.45%)
Nov 11, 2015 10.16 10.16 10.08 10.12 81,569 +0.02(+0.17%)
Nov 10, 2015 10.12 10.16 9.971 10.10 132,981 +0.10(+1.01%)
Nov 09, 2015 9.880 10.14 9.802 9.999 207,852 +0.03(+0.34%)
Nov 06, 2015 9.864 10.28 9.779 9.965 1,055,749 -0.18(-1.78%)
Nov 05, 2015 10.23 10.23 10.10 10.15 100,615 -0.03(-0.33%)
Nov 04, 2015 10.25 10.30 10.18 10.18 119,876 -0.08(-0.82%)
Nov 03, 2015 10.20 10.35 10.18 10.26 125,630 +0.02(+0.16%)
Nov 02, 2015 10.07 10.25 10.07 10.25 103,715 +0.11(+1.06%)
Oct 30, 2015 10.22 10.30 10.04 10.14 149,077 -0.06(-0.55%)
Oct 29, 2015 10.29 10.42 10.17 10.20 116,865 -0.17(-1.68%)
Oct 28, 2015 10.27 10.39 10.26 10.37 76,586 +0.12(+1.21%)
Oct 27, 2015 10.42 10.44 10.25 10.25 124,785 -0.21(-1.99%)
Oct 26, 2015 10.37 10.56 10.35 10.46 112,896 +0.02(+0.22%)
Oct 23, 2015 10.39 10.55 10.30 10.43 217,643 +0.06(+0.54%)
Oct 22, 2015 10.36 10.39 10.29 10.38 210,535 +0.01(+0.05%)
Oct 21, 2015 10.41 10.41 10.32 10.37 114,332 +0.00(+0.00%)
Oct 20, 2015 10.26 10.38 10.26 10.37 93,910 +0.08(+0.77%)
Oct 19, 2015 10.33 10.35 10.27 10.29 62,846 -0.02(-0.22%)
Oct 16, 2015 10.30 10.41 10.29 10.31 82,282 +0.03(+0.33%)
Oct 15, 2015 10.22 10.35 10.14 10.28 124,192 +0.10(+1.00%)
Oct 14, 2015 10.18 10.30 10.18 10.18 104,318 -0.05(-0.50%)
Oct 13, 2015 10.31 10.38 10.20 10.23 123,661 -0.12(-1.20%)
Oct 12, 2015 10.38 10.38 10.33 10.35 43,531 -0.01(-0.11%)
Oct 09, 2015 10.41 10.41 10.30 10.36 97,816 +0.01(+0.05%)
Oct 08, 2015 10.46 10.47 10.32 10.36 121,192 -0.01(-0.05%)
Oct 07, 2015 10.19 10.42 10.19 10.36 139,963 +0.16(+1.54%)
Oct 06, 2015 10.23 10.25 10.18 10.21 63,474 -0.02(-0.17%)
Oct 05, 2015 10.03 10.24 9.959 10.22 165,396 +0.25(+2.48%)
Oct 02, 2015 9.880 10.02 9.864 9.976 81,088 +0.04(+0.40%)
Oct 01, 2015 10.06 10.08 9.886 9.937 157,440 -0.14(-1.34%)
Sep 30, 2015 10.09 10.10 9.920 10.07 245,402 -0.02(-0.17%)
Sep 29, 2015 9.999 10.19 9.898 10.09 389,263 +0.05(+0.51%)
Sep 28, 2015 10.31 10.34 10.03 10.04 183,299 -0.29(-2.84%)
Sep 25, 2015 10.36 10.43 10.31 10.33 160,756 +0.01(+0.11%)
Sep 24, 2015 10.29 10.36 10.28 10.32 141,319 -0.01(-0.05%)
Sep 23, 2015 10.29 10.36 10.20 10.33 124,749 +0.07(+0.66%)
Sep 22, 2015 10.09 10.28 10.06 10.26 66,112 -0.03(-0.33%)
Sep 21, 2015 10.27 10.36 10.26 10.29 90,937 +0.03(+0.33%)
Sep 18, 2015 10.09 10.28 10.09 10.26 228,656 +0.07(+0.72%)
Sep 17, 2015 10.18 10.29 10.10 10.18 183,798 -0.04(-0.39%)
Sep 16, 2015 10.29 10.32 10.20 10.22 166,236 -0.02(-0.17%)
Sep 15, 2015 10.30 10.30 10.15 10.24 129,382 +0.03(+0.28%)
Sep 14, 2015 10.28 10.28 10.19 10.21 46,128 -0.04(-0.44%)
Sep 11, 2015 10.18 10.26 10.14 10.26 216,826 +0.04(+0.39%)
Sep 10, 2015 10.25 10.28 10.07 10.22 426,901 +0.03(+0.28%)
Sep 09, 2015 10.22 10.37 10.16 10.19 338,025 -0.03(-0.28%)
Sep 08, 2015 10.14 10.25 10.03 10.22 1,097,488 +0.22(+2.20%)
Sep 04, 2015 9.858 9.999 9.999 9.999 97,991 +0.03(+0.34%)
Sep 03, 2015 10.08 10.17 9.965 9.965 267,895 -0.11(-1.12%)
Sep 02, 2015 10.14 10.23 10.08 10.08 235,404 -0.06(-0.56%)
Sep 01, 2015 9.999 10.17 9.999 10.13 330,624 -0.07(-0.72%)
Aug 31, 2015 10.24 10.24 10.11 10.21 111,675 -0.05(-0.44%)
Aug 28, 2015 9.897 10.29 9.886 10.25 330,569 -0.23(-2.20%)
Aug 27, 2015 10.67 10.67 10.36 10.48 317,438 +0.06(+0.54%)
Aug 26, 2015 10.40 10.45 10.23 10.43 392,025 +0.20(+1.93%)
Aug 25, 2015 10.17 10.31 10.14 10.23 316,930 +0.12(+1.17%)
Aug 24, 2015 9.745 10.38 9.576 10.11 479,061 -0.29(-2.76%)
Aug 21, 2015 10.51 10.51 10.37 10.40 274,815 -0.14(-1.28%)
Aug 20, 2015 10.53 10.59 10.52 10.53 163,802 -0.03(-0.27%)
Aug 19, 2015 10.62 10.62 10.52 10.56 142,075 -0.03(-0.27%)
Aug 18, 2015 10.60 10.61 10.56 10.59 140,549 +0.01(+0.05%)
Aug 17, 2015 10.51 10.60 10.51 10.58 92,280 +0.05(+0.48%)
Aug 14, 2015 10.51 10.55 10.51 10.53 111,998 +0.04(+0.38%)
Aug 13, 2015 10.37 10.57 10.34 10.49 281,937 +0.12(+1.14%)
Aug 12, 2015 10.35 10.42 10.29 10.38 223,629 +0.01(+0.05%)
Aug 11, 2015 10.29 10.39 10.22 10.37 255,895 +0.08(+0.77%)
Aug 10, 2015 10.32 10.36 10.10 10.29 299,721 -0.02(-0.16%)
Aug 07, 2015 10.36 10.38 10.20 10.31 201,611 -0.06(-0.60%)
Aug 06, 2015 10.34 10.47 10.31 10.37 416,635 +0.02(+0.22%)
Aug 05, 2015 10.29 10.42 10.29 10.35 120,070 +0.06(+0.60%)
Aug 04, 2015 10.39 10.50 10.27 10.29 177,232 -0.11(-1.08%)
Aug 03, 2015 10.30 10.40 10.27 10.40 123,822 +0.11(+1.09%)
Jul 31, 2015 10.56 10.62 10.29 10.29 188,774 -0.17(-1.67%)
Jul 30, 2015 10.42 10.51 10.42 10.46 196,633 +0.04(+0.38%)
Jul 29, 2015 10.35 10.44 10.22 10.42 198,586 +0.23(+2.21%)
Jul 28, 2015 10.01 10.31 10.01 10.20 201,577 +0.14(+1.40%)
Jul 27, 2015 10.06 10.08 10.01 10.06 211,339 -0.10(-0.94%)
Jul 24, 2015 10.14 10.18 10.09 10.15 174,034 +0.01(+0.11%)
Jul 23, 2015 10.28 10.35 9.942 10.14 651,031 -0.21(-2.01%)
Jul 22, 2015 10.31 10.36 10.26 10.35 128,001 -0.03(-0.33%)
Jul 21, 2015 10.33 10.50 10.33 10.38 129,084 +0.02(+0.22%)
Jul 20, 2015 10.44 10.47 10.31 10.36 170,963 -0.11(-1.02%)
Jul 17, 2015 10.56 10.63 10.44 10.47 284,536 -0.11(-1.07%)
Jul 16, 2015 10.62 10.67 10.58 10.58 127,946 -0.06(-0.53%)
Jul 15, 2015 10.64 10.66 10.58 10.64 93,892 -0.05(-0.42%)
Jul 14, 2015 10.59 10.69 10.58 10.68 178,158 +0.05(+0.48%)
Jul 13, 2015 10.66 10.67 10.59 10.63 107,311 -0.04(-0.37%)
Jul 10, 2015 10.65 10.70 10.62 10.67 101,792 +0.01(+0.05%)
Jul 09, 2015 10.64 10.70 10.60 10.66 223,998 +0.03(+0.27%)
Jul 08, 2015 10.56 10.67 10.56 10.64 162,856 +0.03(+0.32%)
Jul 07, 2015 10.55 10.62 10.47 10.60 375,821 +0.10(+0.91%)
Jul 06, 2015 10.50 10.57 10.48 10.51 333,275 +0.01(+0.05%)
Jul 02, 2015 10.51 10.50 10.50 10.50 79,352 +0.02(+0.21%)
Jul 01, 2015 10.40 10.48 10.37 10.48 200,343 +0.05(+0.49%)
Jun 30, 2015 10.43 10.48 10.25 10.43 251,980 +0.04(+0.38%)
Jun 29, 2015 10.62 10.65 10.31 10.39 436,855 -0.29(-2.74%)
Jun 26, 2015 10.80 10.80 10.60 10.68 227,193 -0.14(-1.25%)
Jun 25, 2015 10.84 10.87 10.77 10.82 144,553 -0.03(-0.31%)
Jun 24, 2015 10.84 10.91 10.84 10.85 120,153 -0.03(-0.31%)
Jun 23, 2015 10.84 10.91 10.84 10.88 102,033 +0.05(+0.42%)
Jun 22, 2015 10.85 10.93 10.84 10.84 97,954 -0.05(-0.41%)
Jun 19, 2015 10.84 10.90 10.82 10.88 159,341 +0.02(+0.21%)
Jun 18, 2015 10.93 11.01 10.83 10.86 179,513 -0.07(-0.67%)
Jun 17, 2015 11.07 11.09 10.93 10.93 197,238 -0.12(-1.07%)
Jun 16, 2015 11.01 11.06 10.90 11.05 262,761 +0.15(+1.34%)
Jun 15, 2015 10.97 10.98 10.87 10.91 88,039 +0.06(+0.52%)
Jun 12, 2015 10.83 10.91 10.79 10.85 110,977 -0.03(-0.26%)
Jun 11, 2015 10.70 10.88 10.70 10.88 139,462 +0.16(+1.47%)
Jun 10, 2015 10.70 10.75 10.66 10.72 166,600 +0.07(+0.63%)
Jun 09, 2015 10.69 10.71 10.64 10.65 207,227 -0.06(-0.53%)
Jun 08, 2015 10.83 10.84 10.65 10.71 491,049 -0.14(-1.25%)
Jun 05, 2015 10.88 10.91 10.82 10.84 260,817 -0.09(-0.82%)
Jun 04, 2015 10.97 10.97 10.86 10.93 285,653 -0.03(-0.31%)
Jun 03, 2015 11.01 11.02 10.96 10.97 375,905 -0.05(-0.46%)
Jun 02, 2015 11.04 11.11 11.00 11.02 245,247 -0.05(-0.41%)
Jun 01, 2015 11.13 11.13 11.06 11.06 115,862 -0.03(-0.30%)
May 29, 2015 11.15 11.19 11.07 11.10 408,441 -0.07(-0.66%)
May 28, 2015 11.15 11.35 11.15 11.17 348,776 -0.32(-2.79%)
May 27, 2015 11.58 11.58 11.46 11.49 496,312 -0.06(-0.49%)
May 26, 2015 11.58 11.60 11.50 11.55 341,916 +0.01(+0.05%)
May 22, 2015 11.60 11.54 11.54 11.54 164,739 -0.03(-0.29%)
May 21, 2015 11.60 11.60 11.54 11.58 232,487 +0.02(+0.15%)
May 20, 2015 11.49 11.57 11.48 11.56 155,957 +0.08(+0.74%)
May 19, 2015 11.40 11.50 11.38 11.47 185,211 +0.05(+0.44%)
May 18, 2015 11.32 11.42 11.32 11.42 212,768 +0.06(+0.50%)
May 15, 2015 11.35 11.37 11.32 11.37 74,397 -0.01(-0.05%)
May 14, 2015 11.33 11.41 11.33 11.37 128,900 +0.05(+0.40%)
May 13, 2015 11.40 11.41 11.31 11.33 185,454 -0.01(-0.05%)
May 12, 2015 11.35 11.36 11.27 11.33 106,230 -0.05(-0.40%)
May 11, 2015 11.42 11.42 11.35 11.38 131,692 -0.03(-0.25%)
May 08, 2015 11.33 11.41 11.29 11.41 212,954 +0.21(+1.91%)
May 07, 2015 11.19 11.28 11.15 11.19 140,936 -0.07(-0.65%)
May 06, 2015 11.35 11.39 11.23 11.27 247,500 -0.03(-0.25%)
May 05, 2015 11.35 11.37 11.28 11.29 192,461 -0.05(-0.40%)
May 04, 2015 11.35 11.35 11.30 11.34 104,222 +0.02(+0.15%)
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.