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 29, 2016 8.979 9.253 8.976 9.230 88,709 +0.27(+2.99%)
Jan 28, 2016 8.888 9.011 8.854 8.962 88,682 +0.11(+1.22%)
Jan 27, 2016 8.843 8.997 8.780 8.854 106,009 -0.04(-0.45%)
Jan 26, 2016 8.820 9.065 8.718 8.894 108,052 +0.08(+0.90%)
Jan 25, 2016 9.281 9.281 8.769 8.814 259,136 -0.38(-4.15%)
Jan 22, 2016 9.088 9.230 8.934 9.196 137,906 +0.32(+3.66%)
Jan 21, 2016 8.877 9.139 8.772 8.871 314,288 +0.03(+0.32%)
Jan 20, 2016 8.820 8.905 8.074 8.843 825,592 -0.10(-1.08%)
Jan 19, 2016 9.116 9.179 8.883 8.940 337,258 -0.26(-2.79%)
Jan 15, 2016 9.224 9.196 9.196 9.196 304,179 -0.09(-0.98%)
Jan 14, 2016 9.162 9.418 8.947 9.287 361,793 +0.14(+1.49%)
Jan 13, 2016 9.395 9.395 9.145 9.150 402,741 -0.24(-2.55%)
Jan 12, 2016 9.424 9.446 9.293 9.389 187,334 -0.02(-0.18%)
Jan 11, 2016 9.338 9.486 9.338 9.406 146,601 -0.03(-0.30%)
Jan 08, 2016 9.395 9.498 9.395 9.435 163,321 +0.01(+0.06%)
Jan 07, 2016 9.424 9.566 9.395 9.429 284,652 -0.11(-1.13%)
Jan 06, 2016 9.617 9.822 9.537 9.537 324,713 -0.15(-1.53%)
Jan 05, 2016 9.498 9.735 9.469 9.685 94,929 +0.15(+1.55%)
Jan 04, 2016 9.463 9.617 9.401 9.537 207,109 -0.02(-0.18%)
Dec 31, 2015 9.458 9.555 9.555 9.555 211,450 +0.03(+0.30%)
Dec 30, 2015 9.611 9.720 9.526 9.526 248,819 -0.18(-1.82%)
Dec 29, 2015 9.754 9.833 9.611 9.703 503,314 -0.07(-0.76%)
Dec 28, 2015 9.856 9.896 9.731 9.777 260,920 -0.09(-0.87%)
Dec 24, 2015 9.964 9.862 9.862 9.862 38,637 -0.08(-0.80%)
Dec 23, 2015 9.913 9.964 9.868 9.942 177,788 +0.07(+0.69%)
Dec 22, 2015 9.748 9.930 9.731 9.873 185,618 +0.14(+1.46%)
Dec 21, 2015 9.594 9.731 9.594 9.731 213,649 +0.04(+0.41%)
Dec 18, 2015 9.771 9.839 9.651 9.691 333,358 -0.10(-0.99%)
Dec 17, 2015 9.794 9.856 9.691 9.788 156,143 +0.10(+1.06%)
Dec 16, 2015 9.332 9.708 9.321 9.685 407,402 +0.35(+3.78%)
Dec 15, 2015 9.298 9.435 9.264 9.332 351,638 -0.01(-0.06%)
Dec 14, 2015 9.463 9.498 9.247 9.338 540,725 -0.15(-1.56%)
Dec 11, 2015 9.509 9.572 9.406 9.486 391,461 -0.09(-0.89%)
Dec 10, 2015 9.583 9.657 9.543 9.572 231,807 -0.01(-0.12%)
Dec 09, 2015 9.594 9.674 9.543 9.583 140,147 -0.01(-0.12%)
Dec 08, 2015 9.549 9.697 9.526 9.594 233,716 -0.02(-0.18%)
Dec 07, 2015 9.623 9.714 9.577 9.611 231,571 -0.07(-0.71%)
Dec 04, 2015 9.737 9.805 9.680 9.680 162,875 -0.06(-0.64%)
Dec 03, 2015 9.777 9.890 9.703 9.742 182,743 -0.06(-0.64%)
Dec 02, 2015 9.896 9.913 9.794 9.805 243,754 -0.10(-1.03%)
Dec 01, 2015 10.03 10.07 9.908 9.908 171,433 -0.16(-1.58%)
Nov 30, 2015 10.12 10.18 9.987 10.07 135,716 -0.03(-0.28%)
Nov 27, 2015 10.05 10.18 9.925 10.10 162,075 -0.23(-2.26%)
Nov 25, 2015 10.27 10.33 10.33 10.33 159,993 +0.06(+0.55%)
Nov 24, 2015 10.23 10.31 10.16 10.27 109,950 +0.07(+0.73%)
Nov 23, 2015 10.19 10.24 10.17 10.20 122,163 +0.03(+0.28%)
Nov 20, 2015 10.19 10.21 10.16 10.17 87,167 +0.00(+0.00%)
Nov 19, 2015 10.14 10.19 10.14 10.17 193,184 +0.01(+0.11%)
Nov 18, 2015 10.11 10.20 10.11 10.16 199,671 +0.02(+0.22%)
Nov 17, 2015 10.20 10.22 10.13 10.14 97,897 -0.06(-0.56%)
Nov 16, 2015 10.12 10.30 10.12 10.19 112,917 +0.01(+0.11%)
Nov 13, 2015 10.16 10.18 10.12 10.18 96,167 +0.00(+0.00%)
Nov 12, 2015 10.23 10.24 10.16 10.18 59,172 -0.05(-0.44%)
Nov 11, 2015 10.27 10.27 10.19 10.23 80,697 +0.02(+0.17%)
Nov 10, 2015 10.23 10.27 10.08 10.21 131,559 +0.10(+1.01%)
Nov 09, 2015 9.987 10.25 9.908 10.11 205,630 +0.03(+0.34%)
Nov 06, 2015 9.970 10.39 9.885 10.07 1,044,463 -0.18(-1.78%)
Nov 05, 2015 10.34 10.34 10.21 10.25 99,539 -0.03(-0.33%)
Nov 04, 2015 10.36 10.41 10.29 10.29 118,595 -0.09(-0.82%)
Nov 03, 2015 10.31 10.47 10.29 10.37 124,287 +0.02(+0.17%)
Nov 02, 2015 10.18 10.36 10.18 10.36 102,606 +0.11(+1.06%)
Oct 30, 2015 10.33 10.41 10.15 10.25 147,483 -0.06(-0.55%)
Oct 29, 2015 10.40 10.53 10.28 10.31 115,616 -0.18(-1.68%)
Oct 28, 2015 10.39 10.51 10.38 10.48 75,767 +0.13(+1.21%)
Oct 27, 2015 10.53 10.56 10.36 10.36 123,451 -0.21(-1.99%)
Oct 26, 2015 10.48 10.67 10.46 10.57 111,689 +0.02(+0.22%)
Oct 23, 2015 10.50 10.66 10.41 10.55 215,316 +0.06(+0.54%)
Oct 22, 2015 10.48 10.50 10.40 10.49 208,284 +0.01(+0.05%)
Oct 21, 2015 10.52 10.52 10.43 10.48 113,110 +0.00(+0.00%)
Oct 20, 2015 10.37 10.49 10.37 10.48 92,906 +0.08(+0.77%)
Oct 19, 2015 10.44 10.46 10.38 10.40 62,174 -0.02(-0.22%)
Oct 16, 2015 10.41 10.52 10.40 10.43 81,403 +0.03(+0.33%)
Oct 15, 2015 10.33 10.47 10.25 10.39 122,864 +0.10(+1.00%)
Oct 14, 2015 10.29 10.41 10.29 10.29 103,203 -0.05(-0.50%)
Oct 13, 2015 10.42 10.49 10.31 10.34 122,339 -0.13(-1.20%)
Oct 12, 2015 10.49 10.49 10.44 10.47 43,066 -0.01(-0.11%)
Oct 09, 2015 10.52 10.52 10.41 10.48 96,770 +0.01(+0.05%)
Oct 08, 2015 10.57 10.59 10.43 10.47 119,896 -0.01(-0.05%)
Oct 07, 2015 10.30 10.53 10.30 10.48 138,466 +0.16(+1.55%)
Oct 06, 2015 10.34 10.36 10.29 10.32 62,795 -0.02(-0.17%)
Oct 05, 2015 10.14 10.35 10.07 10.33 163,628 +0.25(+2.48%)
Oct 02, 2015 9.987 10.13 9.970 10.08 80,221 +0.04(+0.40%)
Oct 01, 2015 10.16 10.19 9.993 10.04 155,757 -0.14(-1.34%)
Sep 30, 2015 10.20 10.21 10.03 10.18 242,778 -0.02(-0.17%)
Sep 29, 2015 10.11 10.30 10.00 10.20 385,102 +0.05(+0.50%)
Sep 28, 2015 10.43 10.45 10.14 10.15 181,340 -0.30(-2.84%)
Sep 25, 2015 10.47 10.54 10.43 10.44 159,037 +0.01(+0.11%)
Sep 24, 2015 10.40 10.47 10.39 10.43 139,808 -0.01(-0.05%)
Sep 23, 2015 10.40 10.48 10.31 10.44 123,415 +0.07(+0.66%)
Sep 22, 2015 10.20 10.39 10.16 10.37 65,405 -0.03(-0.33%)
Sep 21, 2015 10.38 10.48 10.37 10.40 89,964 +0.03(+0.33%)
Sep 18, 2015 10.20 10.39 10.20 10.37 226,211 +0.07(+0.72%)
Sep 17, 2015 10.29 10.40 10.21 10.29 181,833 -0.04(-0.39%)
Sep 16, 2015 10.40 10.43 10.31 10.33 164,459 -0.02(-0.17%)
Sep 15, 2015 10.41 10.41 10.25 10.35 127,999 +0.03(+0.28%)
Sep 14, 2015 10.39 10.39 10.30 10.32 45,635 -0.05(-0.44%)
Sep 11, 2015 10.29 10.37 10.25 10.37 214,508 +0.04(+0.39%)
Sep 10, 2015 10.36 10.39 10.18 10.33 422,337 +0.03(+0.28%)
Sep 09, 2015 10.33 10.48 10.27 10.30 334,411 -0.03(-0.28%)
Sep 08, 2015 10.25 10.36 10.14 10.33 1,085,755 +0.22(+2.20%)
Sep 04, 2015 9.964 10.11 10.11 10.11 96,944 +0.03(+0.34%)
Sep 03, 2015 10.19 10.28 10.07 10.07 265,031 -0.11(-1.12%)
Sep 02, 2015 10.25 10.34 10.19 10.19 232,887 -0.06(-0.56%)
Sep 01, 2015 10.11 10.28 10.11 10.24 327,090 -0.07(-0.72%)
Aug 31, 2015 10.35 10.35 10.22 10.32 110,481 -0.05(-0.44%)
Aug 28, 2015 10.00 10.40 9.993 10.36 327,035 -0.23(-2.20%)
Aug 27, 2015 10.79 10.79 10.48 10.60 314,044 +0.06(+0.54%)
Aug 26, 2015 10.51 10.57 10.34 10.54 387,834 +0.20(+1.93%)
Aug 25, 2015 10.28 10.42 10.25 10.34 313,542 +0.12(+1.17%)
Aug 24, 2015 9.851 10.49 9.680 10.22 473,939 -0.29(-2.76%)
Aug 21, 2015 10.62 10.62 10.48 10.51 271,877 -0.14(-1.28%)
Aug 20, 2015 10.65 10.70 10.63 10.65 162,051 -0.03(-0.27%)
Aug 19, 2015 10.73 10.73 10.63 10.68 140,556 -0.03(-0.27%)
Aug 18, 2015 10.71 10.73 10.68 10.70 139,046 +0.01(+0.05%)
Aug 17, 2015 10.62 10.72 10.62 10.70 91,294 +0.05(+0.48%)
Aug 14, 2015 10.62 10.66 10.62 10.65 110,800 +0.04(+0.38%)
Aug 13, 2015 10.48 10.68 10.45 10.61 278,923 +0.12(+1.14%)
Aug 12, 2015 10.46 10.53 10.40 10.49 221,238 +0.01(+0.05%)
Aug 11, 2015 10.40 10.51 10.33 10.48 253,159 +0.08(+0.77%)
Aug 10, 2015 10.43 10.47 10.21 10.40 296,517 -0.02(-0.16%)
Aug 07, 2015 10.48 10.49 10.31 10.42 199,455 -0.06(-0.60%)
Aug 06, 2015 10.45 10.59 10.43 10.48 412,181 +0.02(+0.22%)
Aug 05, 2015 10.40 10.53 10.40 10.46 118,786 +0.06(+0.60%)
Aug 04, 2015 10.51 10.61 10.38 10.40 175,337 -0.11(-1.08%)
Aug 03, 2015 10.41 10.52 10.38 10.51 122,499 +0.11(+1.10%)
Jul 31, 2015 10.67 10.74 10.40 10.40 186,756 -0.18(-1.67%)
Jul 30, 2015 10.53 10.62 10.53 10.57 194,531 +0.04(+0.38%)
Jul 29, 2015 10.46 10.56 10.33 10.53 196,463 +0.23(+2.21%)
Jul 28, 2015 10.12 10.43 10.12 10.31 199,422 +0.14(+1.40%)
Jul 27, 2015 10.16 10.19 10.12 10.16 209,079 -0.10(-0.94%)
Jul 24, 2015 10.25 10.29 10.20 10.26 172,174 +0.01(+0.11%)
Jul 23, 2015 10.39 10.46 10.05 10.25 644,071 -0.21(-2.01%)
Jul 22, 2015 10.42 10.48 10.37 10.46 126,633 -0.03(-0.32%)
Jul 21, 2015 10.44 10.61 10.44 10.49 127,704 +0.02(+0.22%)
Jul 20, 2015 10.55 10.59 10.42 10.47 169,136 -0.11(-1.02%)
Jul 17, 2015 10.68 10.74 10.55 10.58 281,494 -0.11(-1.07%)
Jul 16, 2015 10.73 10.78 10.69 10.69 126,578 -0.06(-0.53%)
Jul 15, 2015 10.76 10.78 10.70 10.75 92,889 -0.05(-0.42%)
Jul 14, 2015 10.70 10.80 10.70 10.80 176,254 +0.05(+0.48%)
Jul 13, 2015 10.78 10.79 10.70 10.74 106,164 -0.04(-0.37%)
Jul 10, 2015 10.76 10.82 10.73 10.78 100,704 +0.01(+0.05%)
Jul 09, 2015 10.75 10.82 10.71 10.78 221,603 +0.03(+0.26%)
Jul 08, 2015 10.67 10.78 10.67 10.75 161,115 +0.03(+0.32%)
Jul 07, 2015 10.66 10.74 10.58 10.72 371,803 +0.10(+0.91%)
Jul 06, 2015 10.61 10.68 10.59 10.62 329,712 +0.01(+0.05%)
Jul 02, 2015 10.62 10.61 10.61 10.61 78,503 +0.02(+0.22%)
Jul 01, 2015 10.51 10.59 10.48 10.59 198,201 +0.05(+0.49%)
Jun 30, 2015 10.55 10.59 10.36 10.54 249,287 +0.04(+0.38%)
Jun 29, 2015 10.74 10.76 10.42 10.50 432,184 -0.30(-2.74%)
Jun 26, 2015 10.92 10.92 10.72 10.80 224,764 -0.14(-1.25%)
Jun 25, 2015 10.96 10.99 10.89 10.93 143,008 -0.03(-0.31%)
Jun 24, 2015 10.96 11.03 10.96 10.97 118,869 -0.03(-0.31%)
Jun 23, 2015 10.96 11.02 10.96 11.00 100,943 +0.05(+0.42%)
Jun 22, 2015 10.97 11.05 10.96 10.96 96,907 -0.05(-0.41%)
Jun 19, 2015 10.96 11.02 10.93 11.00 157,637 +0.02(+0.21%)
Jun 18, 2015 11.05 11.13 10.94 10.98 177,594 -0.07(-0.67%)
Jun 17, 2015 11.19 11.21 11.05 11.05 195,130 -0.12(-1.07%)
Jun 16, 2015 11.13 11.18 11.02 11.17 259,952 +0.15(+1.34%)
Jun 15, 2015 11.09 11.10 10.98 11.02 87,098 +0.06(+0.52%)
Jun 12, 2015 10.94 11.02 10.91 10.97 109,791 -0.03(-0.26%)
Jun 11, 2015 10.82 11.00 10.82 11.00 137,971 +0.16(+1.47%)
Jun 10, 2015 10.81 10.87 10.78 10.84 164,819 +0.07(+0.64%)
Jun 09, 2015 10.81 10.83 10.75 10.77 205,012 -0.06(-0.53%)
Jun 08, 2015 10.95 10.96 10.77 10.82 485,799 -0.14(-1.25%)
Jun 05, 2015 11.00 11.03 10.94 10.96 258,029 -0.09(-0.82%)
Jun 04, 2015 11.09 11.09 10.97 11.05 282,599 -0.03(-0.31%)
Jun 03, 2015 11.13 11.14 11.07 11.09 371,886 -0.05(-0.46%)
Jun 02, 2015 11.16 11.23 11.12 11.14 242,625 -0.05(-0.41%)
Jun 01, 2015 11.25 11.25 11.18 11.18 114,624 -0.03(-0.30%)
May 29, 2015 11.27 11.31 11.19 11.22 404,074 -0.07(-0.66%)
May 28, 2015 11.27 11.47 11.27 11.29 345,047 -0.32(-2.79%)
May 27, 2015 11.71 11.71 11.59 11.62 491,006 -0.06(-0.49%)
May 26, 2015 11.70 11.73 11.63 11.67 338,261 +0.01(+0.05%)
May 22, 2015 11.72 11.67 11.67 11.67 162,978 -0.03(-0.29%)
May 21, 2015 11.72 11.73 11.67 11.70 230,001 +0.02(+0.15%)
May 20, 2015 11.61 11.70 11.60 11.68 154,290 +0.09(+0.74%)
May 19, 2015 11.52 11.63 11.51 11.60 183,231 +0.05(+0.44%)
May 18, 2015 11.44 11.55 11.44 11.55 210,493 +0.06(+0.50%)
May 15, 2015 11.47 11.49 11.44 11.49 73,602 -0.01(-0.05%)
May 14, 2015 11.46 11.53 11.46 11.50 127,522 +0.05(+0.40%)
May 13, 2015 11.52 11.54 11.43 11.45 183,472 -0.01(-0.05%)
May 12, 2015 11.47 11.48 11.39 11.46 105,094 -0.05(-0.40%)
May 11, 2015 11.55 11.55 11.47 11.50 130,284 -0.03(-0.25%)
May 08, 2015 11.45 11.53 11.42 11.53 210,677 +0.22(+1.91%)
May 07, 2015 11.31 11.40 11.27 11.31 139,429 -0.07(-0.65%)
May 06, 2015 11.47 11.51 11.35 11.39 244,854 -0.03(-0.25%)
May 05, 2015 11.47 11.50 11.41 11.42 190,404 -0.05(-0.40%)
May 04, 2015 11.47 11.47 11.42 11.46 103,108 +0.02(+0.15%)
May 01, 2015 11.46 11.49 11.39 11.44 118,375 -0.01(-0.10%)
Apr 30, 2015 11.47 11.47 11.39 11.46 167,334 -0.01(-0.05%)
Apr 29, 2015 11.48 11.48 11.39 11.46 187,381 -0.03(-0.30%)
Apr 28, 2015 11.48 11.52 11.45 11.50 143,431 +0.01(+0.10%)
Apr 27, 2015 11.55 11.55 11.48 11.48 126,614 -0.05(-0.44%)
Apr 24, 2015 11.48 11.54 11.48 11.54 143,470 +0.06(+0.55%)
Apr 23, 2015 11.42 11.48 11.39 11.47 127,434 +0.04(+0.35%)
Apr 22, 2015 11.47 11.49 11.41 11.43 176,689 -0.04(-0.35%)
Apr 21, 2015 11.47 11.50 11.46 11.47 57,788 +0.01(+0.10%)
Apr 20, 2015 11.46 11.50 11.42 11.46 229,494 +0.02(+0.15%)
Apr 17, 2015 11.47 11.48 11.41 11.44 225,511 -0.06(-0.50%)
Apr 16, 2015 11.47 11.52 11.47 11.50 71,582 -0.01(-0.05%)
Apr 15, 2015 11.51 11.52 11.47 11.51 122,337 +0.01(+0.10%)
Apr 14, 2015 11.46 11.52 11.44 11.50 163,624 +0.03(+0.25%)
Apr 13, 2015 11.48 11.49 11.44 11.47 284,547 +0.02(+0.15%)
Apr 10, 2015 11.48 11.48 11.42 11.45 188,329 +0.01(+0.05%)
Apr 09, 2015 11.50 11.50 11.39 11.44 646,733 -0.03(-0.30%)
Apr 08, 2015 11.39 11.56 11.34 11.48 188,317 +0.14(+1.21%)
Apr 07, 2015 11.33 11.39 11.33 11.34 125,463 -0.01(-0.10%)
Apr 06, 2015 11.30 11.39 11.29 11.35 136,410 +0.04(+0.35%)
Apr 02, 2015 11.30 11.31 11.31 11.31 527,924 -0.02(-0.15%)
Apr 01, 2015 11.31 11.39 11.31 11.33 286,831 -0.01(-0.05%)
Mar 31, 2015 11.33 11.36 11.30 11.34 95,040 +0.01(+0.10%)
Mar 30, 2015 11.36 11.36 11.25 11.33 176,700 -0.02(-0.20%)
Mar 27, 2015 11.34 11.38 11.31 11.35 121,383 -0.01(-0.05%)
Mar 26, 2015 11.33 11.39 11.33 11.35 61,733 -0.01(-0.10%)
Mar 25, 2015 11.41 11.46 11.34 11.37 147,002 -0.06(-0.55%)
Mar 24, 2015 11.49 11.49 11.40 11.43 91,879 -0.04(-0.35%)
Mar 23, 2015 11.40 11.51 11.40 11.47 101,083 +0.02(+0.15%)
Mar 20, 2015 11.44 11.48 11.39 11.45 170,944 +0.08(+0.70%)
Mar 19, 2015 11.33 11.44 11.22 11.37 176,313 -0.05(-0.40%)
Mar 18, 2015 11.33 11.43 11.29 11.42 176,617 +0.12(+1.06%)
Mar 17, 2015 11.40 11.49 11.30 11.30 230,837 -0.19(-1.68%)
Mar 16, 2015 11.27 11.50 11.26 11.49 310,548 +0.17(+1.46%)
Mar 13, 2015 11.39 11.39 11.25 11.33 100,695 -0.06(-0.55%)
Mar 12, 2015 11.32 11.43 11.30 11.39 129,506 +0.07(+0.60%)
Mar 11, 2015 11.36 11.39 11.27 11.32 153,858 +0.02(+0.15%)
Mar 10, 2015 11.23 11.37 11.23 11.30 284,039 +0.01(+0.05%)
Mar 09, 2015 11.32 11.37 11.27 11.30 233,839 -0.01(-0.05%)
Mar 06, 2015 11.51 11.58 11.25 11.30 539,966 -0.26(-2.22%)
Mar 05, 2015 11.48 11.59 11.48 11.56 204,638 +0.06(+0.49%)
Mar 04, 2015 11.48 11.55 11.45 11.50 173,184 +0.02(+0.20%)
Mar 03, 2015 11.47 11.57 11.47 11.48 302,623 -0.10(-0.84%)
Mar 02, 2015 11.62 11.67 11.52 11.58 353,526 -0.09(-0.73%)
Feb 27, 2015 11.52 11.66 11.50 11.66 551,461 +0.15(+1.29%)
Feb 26, 2015 11.46 11.60 11.44 11.51 278,942 +0.03(+0.25%)
Feb 25, 2015 11.52 11.62 11.41 11.48 491,169 -0.46(-3.86%)
Feb 24, 2015 11.92 12.00 11.90 11.95 480,377 +0.00(+0.00%)
Feb 23, 2015 11.85 11.96 11.80 11.95 328,189 +0.06(+0.48%)
Feb 20, 2015 11.83 11.92 11.79 11.89 273,261 +0.05(+0.39%)
Feb 19, 2015 11.88 11.88 11.79 11.84 320,098 +0.01(+0.05%)
Feb 18, 2015 11.84 11.90 11.79 11.84 393,366 +0.03(+0.24%)
Feb 17, 2015 11.87 11.92 11.76 11.81 255,261 -0.01(-0.05%)
Feb 13, 2015 11.85 11.81 11.81 11.81 325,781 -0.01(-0.05%)
Feb 12, 2015 11.50 11.91 11.50 11.82 431,840 +0.20(+1.76%)
Feb 11, 2015 11.51 11.71 11.50 11.62 528,461 -0.13(-1.07%)
Feb 10, 2015 11.74 11.84 11.64 11.74 458,419 -0.08(-0.67%)
Feb 09, 2015 12.03 12.08 11.76 11.82 612,548 -0.23(-1.89%)
Feb 06, 2015 12.18 12.26 12.00 12.05 352,490 -0.13(-1.08%)
Feb 05, 2015 12.16 12.34 12.14 12.18 519,129 +0.06(+0.52%)
Feb 04, 2015 12.04 12.20 11.97 12.12 390,732 +0.06(+0.47%)
Feb 03, 2015 11.92 12.13 11.82 12.06 223,048 +0.13(+1.10%)
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.