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

Ellington Financial Llc (NY: EFC )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2019 9.309 9.411 9.309 9.411 128,304 +0.09(+0.92%)
Jan 30, 2019 9.280 9.360 9.274 9.326 97,692 +0.02(+0.24%)
Jan 29, 2019 9.326 9.331 9.280 9.303 92,923 -0.01(-0.06%)
Jan 28, 2019 9.263 9.332 9.171 9.309 114,135 +0.02(+0.18%)
Jan 25, 2019 9.320 9.331 9.218 9.291 153,607 +0.07(+0.74%)
Jan 24, 2019 9.070 9.223 9.058 9.223 178,691 +0.19(+2.08%)
Jan 23, 2019 8.905 9.064 8.905 9.035 74,851 +0.13(+1.47%)
Jan 22, 2019 8.853 8.916 8.825 8.905 62,228 +0.05(+0.58%)
Jan 18, 2019 8.876 8.876 8.791 8.853 82,603 +0.02(+0.19%)
Jan 17, 2019 8.899 8.899 8.751 8.836 124,292 -0.03(-0.38%)
Jan 16, 2019 8.814 8.899 8.791 8.870 110,659 +0.10(+1.10%)
Jan 15, 2019 8.762 8.799 8.711 8.774 124,527 -0.01(-0.06%)
Jan 14, 2019 8.859 8.882 8.688 8.779 334,986 -0.10(-1.09%)
Jan 11, 2019 8.927 8.979 8.870 8.876 344,826 -0.04(-0.45%)
Jan 10, 2019 8.944 8.972 8.896 8.916 89,389 -0.02(-0.25%)
Jan 09, 2019 8.922 9.013 8.887 8.939 255,210 +0.02(+0.19%)
Jan 08, 2019 8.939 8.990 8.870 8.922 125,583 +0.03(+0.38%)
Jan 07, 2019 8.808 8.922 8.808 8.887 67,615 +0.08(+0.90%)
Jan 04, 2019 8.819 8.853 8.768 8.808 138,668 +0.01(+0.13%)
Jan 03, 2019 8.683 8.910 8.683 8.796 102,882 +0.03(+0.39%)
Jan 02, 2019 8.660 8.842 8.649 8.762 116,673 +0.04(+0.46%)
Dec 31, 2018 8.774 8.796 8.626 8.722 254,841 -0.05(-0.52%)
Dec 28, 2018 8.762 8.819 8.711 8.768 154,310 +0.05(+0.59%)
Dec 27, 2018 8.620 8.728 8.552 8.717 251,918 -0.04(-0.45%)
Dec 26, 2018 8.472 8.768 8.472 8.757 223,096 +0.27(+3.22%)
Dec 24, 2018 8.484 8.535 8.438 8.484 187,000 -0.09(-1.00%)
Dec 21, 2018 8.506 8.700 8.506 8.569 387,710 +0.11(+1.28%)
Dec 20, 2018 8.529 8.535 8.358 8.461 480,110 -0.08(-0.93%)
Dec 19, 2018 8.631 8.677 8.506 8.540 208,175 -0.09(-1.05%)
Dec 18, 2018 8.654 8.734 8.597 8.631 196,828 +0.08(+0.93%)
Dec 17, 2018 8.762 8.762 8.489 8.552 376,560 -0.15(-1.70%)
Dec 14, 2018 8.734 8.893 8.700 8.700 86,646 -0.05(-0.59%)
Dec 13, 2018 8.762 8.847 8.751 8.751 82,568 -0.09(-0.97%)
Dec 12, 2018 8.956 9.013 8.836 8.836 102,268 -0.09(-1.02%)
Dec 11, 2018 8.876 8.973 8.825 8.927 282,007 +0.06(+0.64%)
Dec 10, 2018 8.859 8.870 8.746 8.870 223,601 +0.01(+0.13%)
Dec 07, 2018 8.836 8.876 8.796 8.859 136,911 +0.03(+0.32%)
Dec 06, 2018 8.745 8.848 8.444 8.831 195,582 +0.03(+0.32%)
Dec 04, 2018 8.887 8.916 8.802 8.802 102,639 -0.10(-1.15%)
Dec 03, 2018 8.836 8.905 8.779 8.905 128,983 +0.10(+1.10%)
Nov 30, 2018 8.848 8.859 8.774 8.808 107,736 -0.06(-0.71%)
Nov 29, 2018 8.734 8.915 8.734 8.870 150,999 -0.13(-1.39%)
Nov 28, 2018 9.081 9.081 8.961 8.996 243,364 -0.02(-0.25%)
Nov 27, 2018 9.035 9.098 9.007 9.018 120,079 -0.03(-0.31%)
Nov 26, 2018 9.098 9.098 8.998 9.047 161,052 +0.03(+0.32%)
Nov 23, 2018 8.984 9.087 8.984 9.018 16,169 +0.00(+0.00%)
Nov 21, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Nov 20, 2018 9.058 9.064 8.902 9.013 159,194 -0.07(-0.81%)
Nov 19, 2018 9.047 9.087 8.973 9.087 87,677 +0.05(+0.50%)
Nov 16, 2018 9.035 9.115 9.035 9.041 126,541 -0.01(-0.06%)
Nov 15, 2018 9.200 9.200 9.024 9.047 152,342 -0.14(-1.49%)
Nov 14, 2018 9.189 9.235 9.155 9.183 224,989 -0.01(-0.06%)
Nov 13, 2018 9.212 9.297 9.161 9.189 93,985 -0.04(-0.43%)
Nov 12, 2018 9.206 9.257 9.129 9.229 117,569 +0.02(+0.25%)
Nov 09, 2018 9.144 9.206 9.138 9.206 50,440 +0.05(+0.56%)
Nov 08, 2018 9.104 9.178 8.956 9.155 136,934 +0.22(+2.42%)
Nov 07, 2018 8.791 9.035 8.745 8.939 404,011 +0.16(+1.81%)
Nov 06, 2018 8.774 8.791 8.745 8.779 95,307 +0.05(+0.52%)
Nov 05, 2018 8.740 8.796 8.722 8.734 125,431 -0.01(-0.13%)
Nov 02, 2018 8.734 8.785 8.674 8.745 128,826 +0.01(+0.13%)
Nov 01, 2018 8.779 8.819 8.728 8.734 252,225 -0.02(-0.20%)
Oct 31, 2018 8.802 8.831 8.745 8.751 83,855 -0.04(-0.45%)
Oct 30, 2018 8.711 8.823 8.711 8.791 71,228 +0.05(+0.52%)
Oct 29, 2018 8.808 8.865 8.745 8.745 89,445 -0.03(-0.39%)
Oct 26, 2018 8.762 8.808 8.711 8.779 127,069 -0.03(-0.32%)
Oct 25, 2018 8.831 8.845 8.774 8.808 93,479 +0.02(+0.19%)
Oct 24, 2018 8.768 8.870 8.751 8.791 121,446 +0.01(+0.13%)
Oct 23, 2018 8.751 8.802 8.717 8.779 68,675 +0.01(+0.13%)
Oct 22, 2018 8.814 8.842 8.768 8.768 52,692 -0.03(-0.32%)
Oct 19, 2018 8.819 8.859 8.774 8.796 39,544 +0.03(+0.39%)
Oct 18, 2018 8.848 8.967 8.751 8.762 386,474 -0.11(-1.28%)
Oct 17, 2018 8.899 8.899 8.876 8.876 58,110 -0.03(-0.32%)
Oct 16, 2018 8.910 8.933 8.865 8.905 49,880 +0.01(+0.06%)
Oct 15, 2018 8.791 8.996 8.791 8.899 260,349 +0.09(+0.97%)
Oct 12, 2018 8.882 8.893 8.782 8.814 89,282 -0.03(-0.39%)
Oct 11, 2018 8.967 9.014 8.757 8.848 208,922 -0.18(-1.95%)
Oct 10, 2018 9.126 9.148 9.001 9.024 73,775 -0.12(-1.31%)
Oct 09, 2018 9.081 9.144 9.081 9.144 51,609 +0.01(+0.12%)
Oct 08, 2018 9.024 9.132 9.024 9.132 82,354 +0.13(+1.39%)
Oct 05, 2018 8.984 9.098 8.984 9.007 45,519 +0.01(+0.13%)
Oct 04, 2018 9.030 9.126 8.967 8.996 65,030 -0.05(-0.57%)
Oct 03, 2018 9.064 9.134 9.001 9.047 69,265 -0.01(-0.13%)
Oct 02, 2018 9.053 9.098 9.001 9.058 82,942 +0.01(+0.13%)
Oct 01, 2018 9.121 9.121 8.944 9.047 118,408 -0.06(-0.69%)
Sep 28, 2018 9.081 9.121 9.081 9.109 90,161 +0.03(+0.31%)
Sep 27, 2018 9.075 9.121 9.064 9.081 32,090 +0.01(+0.06%)
Sep 26, 2018 9.098 9.132 9.064 9.075 57,892 -0.04(-0.44%)
Sep 25, 2018 9.104 9.155 9.104 9.115 27,960 +0.00(+0.00%)
Sep 24, 2018 9.155 9.188 9.064 9.115 62,058 -0.05(-0.50%)
Sep 21, 2018 9.200 9.223 9.161 9.161 35,853 -0.03(-0.31%)
Sep 20, 2018 9.218 9.223 9.166 9.189 81,081 -0.03(-0.31%)
Sep 19, 2018 9.183 9.223 9.157 9.218 88,670 +0.03(+0.31%)
Sep 18, 2018 9.189 9.212 9.161 9.189 97,303 +0.05(+0.56%)
Sep 17, 2018 9.166 9.183 9.124 9.138 84,742 +0.03(+0.38%)
Sep 14, 2018 9.013 9.144 9.013 9.104 24,605 +0.06(+0.69%)
Sep 13, 2018 9.098 9.126 9.013 9.041 111,787 -0.02(-0.25%)
Sep 12, 2018 9.081 9.104 8.961 9.064 109,826 -0.02(-0.25%)
Sep 11, 2018 9.161 9.161 9.075 9.087 105,643 -0.09(-0.93%)
Sep 10, 2018 9.223 9.269 9.166 9.172 101,894 -0.11(-1.16%)
Sep 07, 2018 9.280 9.280 9.200 9.280 66,258 +0.02(+0.18%)
Sep 06, 2018 9.280 9.280 9.235 9.263 32,990 +0.02(+0.18%)
Sep 05, 2018 9.309 9.309 9.229 9.246 57,699 -0.04(-0.43%)
Sep 04, 2018 9.189 9.303 9.175 9.286 99,764 +0.09(+0.93%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.15(-1.58%)
Aug 30, 2018 9.297 9.353 9.269 9.348 114,856 -0.18(-1.91%)
Aug 29, 2018 9.553 9.553 9.513 9.530 231,462 +0.01(+0.12%)
Aug 28, 2018 9.530 9.530 9.513 9.519 138,884 +0.01(+0.06%)
Aug 27, 2018 9.513 9.582 9.508 9.513 149,350 +0.03(+0.36%)
Aug 24, 2018 9.445 9.513 9.434 9.479 142,535 +0.07(+0.79%)
Aug 23, 2018 9.434 9.456 9.397 9.405 46,164 +0.01(+0.12%)
Aug 22, 2018 9.445 9.462 9.348 9.394 110,209 -0.06(-0.60%)
Aug 21, 2018 9.411 9.479 9.404 9.451 118,562 +0.05(+0.48%)
Aug 20, 2018 9.360 9.417 9.303 9.405 75,622 +0.03(+0.36%)
Aug 17, 2018 9.360 9.388 9.348 9.371 38,665 +0.03(+0.37%)
Aug 16, 2018 9.274 9.363 9.274 9.337 77,693 +0.02(+0.24%)
Aug 15, 2018 9.348 9.348 9.286 9.314 39,804 -0.01(-0.12%)
Aug 14, 2018 9.314 9.365 9.303 9.326 46,338 -0.01(-0.06%)
Aug 13, 2018 9.360 9.383 9.331 9.331 46,697 -0.03(-0.30%)
Aug 10, 2018 9.394 9.417 9.354 9.360 33,568 -0.03(-0.36%)
Aug 09, 2018 9.337 9.417 9.337 9.394 60,734 +0.06(+0.67%)
Aug 08, 2018 9.337 9.354 9.303 9.331 78,770 -0.01(-0.06%)
Aug 07, 2018 9.377 9.383 9.300 9.337 72,763 +0.01(+0.06%)
Aug 06, 2018 9.331 9.331 9.272 9.331 44,736 +0.03(+0.37%)
Aug 03, 2018 9.286 9.337 9.286 9.297 41,477 -0.02(-0.24%)
Aug 02, 2018 9.348 9.359 9.264 9.320 64,172 -0.06(-0.61%)
Aug 01, 2018 9.388 9.388 9.229 9.377 63,891 +0.00(+0.00%)
Jul 31, 2018 9.303 9.377 9.274 9.377 93,695 +0.10(+1.10%)
Jul 30, 2018 9.252 9.343 9.252 9.274 73,559 -0.01(-0.12%)
Jul 27, 2018 9.274 9.331 9.240 9.286 111,427 +0.03(+0.37%)
Jul 26, 2018 9.257 9.274 9.223 9.252 63,265 +0.01(+0.12%)
Jul 25, 2018 9.212 9.263 9.212 9.240 37,435 +0.05(+0.56%)
Jul 24, 2018 9.144 9.218 9.144 9.189 67,074 +0.02(+0.25%)
Jul 23, 2018 9.189 9.218 9.155 9.166 24,628 +0.00(+0.00%)
Jul 20, 2018 9.166 9.224 9.144 9.166 62,346 +0.00(+0.00%)
Jul 19, 2018 9.132 9.173 9.126 9.166 182,974 +0.03(+0.37%)
Jul 18, 2018 9.126 9.132 9.077 9.132 56,175 +0.01(+0.06%)
Jul 17, 2018 9.098 9.164 9.083 9.126 64,084 +0.03(+0.31%)
Jul 16, 2018 9.076 9.098 9.069 9.098 33,712 +0.03(+0.31%)
Jul 13, 2018 9.013 9.092 9.013 9.070 28,243 +0.06(+0.63%)
Jul 12, 2018 9.030 9.098 9.001 9.013 88,477 -0.01(-0.13%)
Jul 11, 2018 8.967 9.041 8.922 9.024 46,846 +0.07(+0.76%)
Jul 10, 2018 8.939 8.990 8.939 8.956 57,416 +0.02(+0.19%)
Jul 09, 2018 8.944 8.944 8.922 8.939 73,427 -0.01(-0.06%)
Jul 06, 2018 8.933 8.961 8.933 8.944 40,953 +0.00(+0.00%)
Jul 05, 2018 8.961 8.979 8.882 8.944 35,461 +0.01(+0.13%)
Jul 03, 2018 8.933 8.933 8.933 0 -0.02(-0.25%)
Jul 02, 2018 8.865 8.964 8.853 8.956 27,552 +0.07(+0.83%)
Jun 29, 2018 8.939 8.939 8.842 8.882 66,807 -0.05(-0.51%)
Jun 28, 2018 8.924 8.939 8.905 8.927 65,597 +0.02(+0.26%)
Jun 27, 2018 8.990 8.990 8.905 8.905 79,837 -0.10(-1.07%)
Jun 26, 2018 8.967 9.024 8.967 9.001 93,059 +0.03(+0.38%)
Jun 25, 2018 8.973 9.018 8.967 8.967 100,231 +0.00(+0.00%)
Jun 22, 2018 9.041 9.041 8.967 8.967 106,219 -0.05(-0.57%)
Jun 21, 2018 9.007 9.035 8.948 9.018 121,044 +0.03(+0.32%)
Jun 20, 2018 9.001 9.018 8.973 8.990 254,686 +0.02(+0.19%)
Jun 19, 2018 9.001 9.018 8.956 8.973 40,609 -0.06(-0.69%)
Jun 18, 2018 9.018 9.041 8.979 9.035 131,564 +0.06(+0.63%)
Jun 15, 2018 9.001 8.949 8.979 53,019 -0.02(-0.25%)
Jun 14, 2018 9.024 9.024 8.961 9.001 53,486 +0.03(+0.38%)
Jun 13, 2018 8.996 9.013 8.961 8.967 36,347 -0.03(-0.38%)
Jun 12, 2018 9.047 9.047 8.980 9.001 46,910 -0.01(-0.06%)
Jun 11, 2018 9.013 9.047 9.007 9.007 140,674 -0.01(-0.13%)
Jun 08, 2018 8.961 9.050 8.961 9.018 232,594 +0.01(+0.06%)
Jun 07, 2018 8.990 9.046 8.990 9.013 61,713 -0.01(-0.13%)
Jun 06, 2018 9.092 9.013 9.024 81,575 -0.03(-0.31%)
Jun 05, 2018 9.045 9.092 9.036 9.053 48,282 +0.01(+0.06%)
Jun 04, 2018 9.041 9.074 9.018 9.047 102,280 +0.02(+0.19%)
Jun 01, 2018 9.098 9.098 8.957 9.030 139,283 -0.04(-0.44%)
May 31, 2018 9.075 9.115 8.996 9.070 161,609 -0.25(-2.69%)
May 30, 2018 9.274 9.346 9.274 9.320 217,542 +0.04(+0.43%)
May 29, 2018 9.195 9.297 9.189 9.280 178,814 +0.03(+0.31%)
May 25, 2018 9.252 9.252 9.252 0 +0.03(+0.31%)
May 24, 2018 9.229 9.235 9.161 9.223 203,154 +0.01(+0.06%)
May 23, 2018 9.212 9.218 9.126 9.218 109,655 +0.05(+0.56%)
May 22, 2018 9.212 9.212 9.132 9.166 127,183 -0.03(-0.37%)
May 21, 2018 9.161 9.206 9.144 9.200 174,093 +0.05(+0.50%)
May 18, 2018 9.132 9.155 9.104 9.155 54,089 +0.04(+0.44%)
May 17, 2018 9.161 9.161 9.115 9.115 44,653 -0.02(-0.19%)
May 16, 2018 9.155 9.161 9.104 9.132 87,190 -0.01(-0.12%)
May 15, 2018 9.149 9.314 9.104 9.144 196,630 -0.01(-0.06%)
May 14, 2018 9.064 9.189 9.041 9.149 248,313 +0.13(+1.45%)
May 11, 2018 8.944 9.030 8.933 9.018 314,059 +0.09(+1.02%)
May 10, 2018 8.933 8.956 8.905 8.927 142,855 +0.02(+0.26%)
May 09, 2018 8.819 8.956 8.819 8.905 161,662 +0.10(+1.10%)
May 08, 2018 8.796 8.876 8.768 8.808 142,802 +0.02(+0.19%)
May 07, 2018 8.671 8.831 8.649 8.791 142,830 +0.15(+1.78%)
May 04, 2018 8.557 8.683 8.557 8.637 120,364 +0.05(+0.60%)
May 03, 2018 8.540 8.603 8.523 8.586 69,541 +0.06(+0.73%)
May 02, 2018 8.506 8.575 8.506 8.523 71,090 +0.00(+0.00%)
May 01, 2018 8.444 8.535 8.444 8.523 96,809 +0.03(+0.40%)
Apr 30, 2018 8.455 8.529 8.455 8.489 115,669 +0.01(+0.13%)
Apr 27, 2018 8.501 8.529 8.478 8.478 133,438 -0.02(-0.20%)
Apr 26, 2018 8.484 8.501 8.438 8.495 104,184 +0.01(+0.13%)
Apr 25, 2018 8.495 8.495 8.444 8.484 53,404 +0.01(+0.07%)
Apr 24, 2018 8.449 8.489 8.449 8.478 104,722 +0.01(+0.13%)
Apr 23, 2018 8.466 8.478 8.438 8.466 52,158 +0.02(+0.20%)
Apr 20, 2018 8.415 8.466 8.404 8.449 52,115 +0.03(+0.41%)
Apr 19, 2018 8.427 8.478 8.410 8.415 51,838 -0.03(-0.40%)
Apr 18, 2018 8.455 8.508 8.449 8.449 152,400 +0.00(+0.00%)
Apr 17, 2018 8.432 8.466 8.432 8.449 62,341 +0.03(+0.41%)
Apr 16, 2018 8.489 8.489 8.398 8.415 69,376 -0.02(-0.27%)
Apr 13, 2018 8.449 8.495 8.415 8.438 144,774 +0.00(+0.00%)
Apr 12, 2018 8.466 8.498 8.438 8.438 67,599 -0.01(-0.13%)
Apr 11, 2018 8.484 8.523 8.444 8.449 152,750 -0.02(-0.20%)
Apr 10, 2018 8.518 8.518 8.449 8.466 256,428 -0.01(-0.07%)
Apr 09, 2018 8.410 8.535 8.410 8.472 848,876 +0.09(+1.09%)
Apr 06, 2018 8.392 8.495 8.364 8.381 118,552 -0.02(-0.27%)
Apr 05, 2018 8.495 8.495 8.404 8.404 62,835 -0.07(-0.81%)
Apr 04, 2018 8.415 8.512 8.387 8.472 52,419 +0.04(+0.47%)
Apr 03, 2018 8.353 8.483 8.353 8.432 51,289 +0.05(+0.54%)
Apr 02, 2018 8.375 8.478 8.353 8.387 35,737 -0.04(-0.47%)
Mar 29, 2018 8.427 8.427 8.427 0 +0.06(+0.68%)
Mar 28, 2018 8.358 8.415 8.299 8.370 60,298 -0.01(-0.14%)
Mar 27, 2018 8.353 8.421 8.279 8.381 67,662 +0.04(+0.48%)
Mar 26, 2018 8.301 8.427 8.301 8.341 89,011 +0.05(+0.55%)
Mar 23, 2018 8.392 8.427 8.273 8.296 65,316 -0.11(-1.29%)
Mar 22, 2018 8.438 8.489 8.404 8.404 97,859 -0.06(-0.67%)
Mar 21, 2018 8.449 8.557 8.410 8.461 142,454 -0.02(-0.27%)
Mar 20, 2018 8.504 8.504 8.427 8.484 45,887 -0.04(-0.47%)
Mar 19, 2018 8.586 8.586 8.466 8.523 72,828 -0.07(-0.79%)
Mar 16, 2018 8.620 8.649 8.569 8.592 184,199 +0.02(+0.20%)
Mar 15, 2018 8.631 8.631 8.540 8.575 126,274 -0.02(-0.20%)
Mar 14, 2018 8.575 8.614 8.552 8.592 118,149 +0.05(+0.53%)
Mar 13, 2018 8.478 8.546 8.449 8.546 139,800 +0.09(+1.08%)
Mar 12, 2018 8.347 8.489 8.347 8.455 140,022 +0.04(+0.47%)
Mar 09, 2018 8.364 8.427 8.348 8.415 187,960 +0.02(+0.20%)
Mar 08, 2018 8.290 8.449 8.290 8.398 133,461 +0.14(+1.72%)
Mar 07, 2018 8.291 8.216 8.256 50,836 -0.03(-0.34%)
Mar 06, 2018 8.176 8.313 8.165 8.284 159,328 +0.07(+0.83%)
Mar 05, 2018 8.068 8.250 8.068 8.216 119,490 +0.12(+1.48%)
Mar 02, 2018 8.051 8.119 8.038 8.097 68,742 +0.02(+0.28%)
Mar 01, 2018 8.034 8.171 8.034 8.074 183,858 +0.04(+0.50%)
Feb 28, 2018 8.182 8.212 8.034 8.034 268,653 -0.38(-4.47%)
Feb 27, 2018 8.580 8.597 8.398 8.410 269,811 -0.14(-1.60%)
Feb 26, 2018 8.535 8.575 8.501 8.546 223,943 +0.02(+0.27%)
Feb 23, 2018 8.478 8.563 8.478 8.523 98,934 +0.05(+0.60%)
Feb 22, 2018 8.472 8.472 137,651 -0.06(-0.73%)
Feb 21, 2018 8.449 8.572 8.449 8.535 206,105 +0.07(+0.81%)
Feb 20, 2018 8.575 8.620 8.398 8.466 158,850 -0.17(-1.98%)
Feb 16, 2018 8.637 8.637 8.637 0 +0.00(+0.00%)
Feb 15, 2018 8.472 8.654 8.472 8.637 157,416 +0.13(+1.54%)
Feb 14, 2018 8.370 8.528 8.370 8.506 187,508 +0.05(+0.61%)
Feb 13, 2018 8.279 8.478 8.108 8.455 192,067 +0.05(+0.61%)
Feb 12, 2018 8.449 8.495 8.319 8.404 139,329 -0.01(-0.07%)
Feb 09, 2018 8.484 8.489 8.307 8.410 256,486 -0.02(-0.20%)
Feb 08, 2018 8.387 8.506 8.368 8.427 321,570 +0.11(+1.30%)
Feb 07, 2018 8.324 8.330 8.313 8.319 202,096 +0.01(+0.14%)
Feb 06, 2018 8.165 8.324 8.102 8.307 175,951 +0.10(+1.25%)
Feb 05, 2018 8.250 8.250 8.074 8.205 339,536 -0.10(-1.23%)
Feb 02, 2018 8.247 8.313 8.223 8.307 305,742 -0.01(-0.14%)
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.