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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2018 8.336 8.387 8.216 8.301 302,243 -0.01(-0.07%)
Jan 30, 2018 8.313 8.364 8.307 8.307 86,848 -0.09(-1.08%)
Jan 29, 2018 8.523 8.523 8.375 8.398 149,282 -0.12(-1.40%)
Jan 26, 2018 8.603 8.614 8.501 8.518 611,581 -0.09(-1.06%)
Jan 25, 2018 8.666 8.694 8.586 8.609 80,865 -0.05(-0.59%)
Jan 24, 2018 8.631 8.728 8.631 8.660 121,042 +0.02(+0.26%)
Jan 23, 2018 8.609 8.694 8.603 8.637 52,426 +0.02(+0.20%)
Jan 22, 2018 8.586 8.637 8.580 8.620 110,465 +0.03(+0.33%)
Jan 19, 2018 8.586 8.643 8.557 8.592 132,610 +0.02(+0.20%)
Jan 18, 2018 8.580 8.614 8.540 8.575 138,204 -0.02(-0.20%)
Jan 17, 2018 8.518 8.626 8.489 8.592 137,658 +0.06(+0.67%)
Jan 16, 2018 8.546 8.557 8.495 8.535 162,470 -0.01(-0.07%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.07(+0.81%)
Jan 11, 2018 8.347 8.489 8.347 8.472 117,311 +0.11(+1.36%)
Jan 10, 2018 8.319 8.364 8.313 8.358 74,670 +0.02(+0.27%)
Jan 09, 2018 8.262 8.347 8.262 8.336 176,645 +0.06(+0.69%)
Jan 08, 2018 8.267 8.330 8.267 8.279 103,147 +0.02(+0.28%)
Jan 05, 2018 8.227 8.279 8.227 8.256 118,258 +0.01(+0.14%)
Jan 04, 2018 8.250 8.284 8.233 8.245 161,982 +0.01(+0.07%)
Jan 03, 2018 8.250 8.278 8.222 8.239 275,260 -0.02(-0.21%)
Jan 02, 2018 8.256 8.262 8.227 8.256 266,291 +0.00(+0.00%)
Dec 29, 2017 8.256 8.256 8.256 0 -0.01(-0.14%)
Dec 28, 2017 8.256 8.319 8.233 8.267 370,465 +0.00(+0.00%)
Dec 27, 2017 8.250 8.307 8.230 8.267 323,882 +0.02(+0.21%)
Dec 26, 2017 8.279 8.325 8.245 8.250 514,141 -0.02(-0.21%)
Dec 22, 2017 8.296 8.330 8.256 8.267 297,185 -0.03(-0.41%)
Dec 21, 2017 8.319 8.398 8.301 8.301 400,615 -0.05(-0.55%)
Dec 20, 2017 8.307 8.353 8.301 8.347 448,244 +0.05(+0.62%)
Dec 19, 2017 8.410 8.427 8.290 8.296 315,438 -0.13(-1.55%)
Dec 18, 2017 8.535 8.580 8.398 8.427 538,558 -0.06(-0.67%)
Dec 15, 2017 8.444 8.535 8.421 8.484 176,884 +0.05(+0.54%)
Dec 14, 2017 8.427 8.444 8.370 8.438 477,806 +0.01(+0.14%)
Dec 13, 2017 8.421 8.478 8.392 8.427 577,296 +0.01(+0.07%)
Dec 12, 2017 8.455 8.469 8.392 8.421 202,415 -0.05(-0.54%)
Dec 11, 2017 8.512 8.512 8.438 8.466 85,503 -0.03(-0.40%)
Dec 08, 2017 8.489 8.512 8.438 8.501 193,375 +0.01(+0.13%)
Dec 07, 2017 8.484 8.518 8.439 8.489 128,838 +0.01(+0.07%)
Dec 06, 2017 8.501 8.546 8.449 8.484 207,254 +0.03(+0.40%)
Dec 05, 2017 8.432 8.472 8.432 8.449 123,840 +0.02(+0.20%)
Dec 04, 2017 8.563 8.563 8.432 8.432 267,502 -0.09(-1.00%)
Dec 01, 2017 8.495 8.529 8.449 8.518 279,464 +0.01(+0.13%)
Nov 30, 2017 8.597 8.609 8.492 8.506 230,362 -0.23(-2.67%)
Nov 29, 2017 8.728 8.762 8.694 8.740 212,070 +0.01(+0.07%)
Nov 28, 2017 8.740 8.768 8.671 8.734 171,172 -0.01(-0.13%)
Nov 27, 2017 8.819 8.836 8.745 8.745 172,183 -0.07(-0.84%)
Nov 24, 2017 8.859 8.859 8.785 8.819 94,913 +0.02(+0.26%)
Nov 22, 2017 8.802 8.884 8.776 8.796 102,196 +0.02(+0.26%)
Nov 21, 2017 8.836 8.836 8.734 8.774 85,109 +0.02(+0.19%)
Nov 20, 2017 8.683 8.759 8.683 8.757 148,751 +0.04(+0.46%)
Nov 17, 2017 8.649 8.722 8.649 8.717 78,582 +0.06(+0.72%)
Nov 16, 2017 8.694 8.717 8.654 8.654 142,531 -0.01(-0.13%)
Nov 15, 2017 8.688 8.710 8.649 8.666 96,514 -0.05(-0.52%)
Nov 14, 2017 8.677 8.722 8.677 8.711 199,475 -0.01(-0.13%)
Nov 13, 2017 8.603 8.740 8.603 8.722 113,402 +0.07(+0.86%)
Nov 10, 2017 8.774 8.779 8.643 8.649 178,719 -0.07(-0.78%)
Nov 09, 2017 8.717 8.762 8.705 8.717 172,998 -0.02(-0.20%)
Nov 08, 2017 8.677 8.759 8.397 8.734 446,706 +0.03(+0.33%)
Nov 07, 2017 8.660 8.777 8.638 8.705 253,684 +0.01(+0.13%)
Nov 06, 2017 8.683 8.751 8.660 8.694 219,660 -0.04(-0.46%)
Nov 03, 2017 8.677 8.791 8.677 8.734 386,773 +0.03(+0.33%)
Nov 02, 2017 8.614 8.722 8.614 8.705 410,273 -0.02(-0.26%)
Nov 01, 2017 8.694 8.739 8.592 8.728 296,164 +0.03(+0.39%)
Oct 31, 2017 8.728 8.757 8.683 8.694 92,844 -0.05(-0.52%)
Oct 30, 2017 8.779 8.791 8.722 8.740 118,242 -0.05(-0.58%)
Oct 27, 2017 8.740 8.791 8.740 8.791 121,803 +0.02(+0.19%)
Oct 26, 2017 8.745 8.814 8.734 8.774 96,270 +0.03(+0.33%)
Oct 25, 2017 8.848 8.870 8.739 8.745 176,357 -0.13(-1.41%)
Oct 24, 2017 8.910 8.956 8.860 8.870 71,515 -0.03(-0.38%)
Oct 23, 2017 8.979 8.979 8.876 8.905 94,099 -0.05(-0.51%)
Oct 20, 2017 8.905 8.990 8.893 8.950 136,361 +0.05(+0.51%)
Oct 19, 2017 8.893 8.905 8.865 8.905 71,211 +0.01(+0.06%)
Oct 18, 2017 8.865 8.905 8.865 8.899 53,564 +0.01(+0.13%)
Oct 17, 2017 8.905 8.905 8.853 8.887 96,509 +0.01(+0.06%)
Oct 16, 2017 8.876 8.905 8.876 8.882 149,066 -0.02(-0.26%)
Oct 13, 2017 8.927 8.956 8.876 8.905 77,489 +0.02(+0.26%)
Oct 12, 2017 8.905 8.910 8.853 8.882 64,708 -0.01(-0.13%)
Oct 11, 2017 8.899 8.916 8.870 8.893 110,929 +0.00(+0.00%)
Oct 10, 2017 8.927 8.939 8.882 8.893 69,241 -0.04(-0.45%)
Oct 09, 2017 8.922 8.961 8.842 8.933 110,553 +0.02(+0.19%)
Oct 06, 2017 8.944 8.950 8.876 8.916 28,461 -0.05(-0.51%)
Oct 05, 2017 8.967 9.013 8.933 8.961 83,898 +0.02(+0.19%)
Oct 04, 2017 8.961 8.983 8.933 8.944 57,144 -0.01(-0.13%)
Oct 03, 2017 8.961 8.990 8.948 8.956 193,004 -0.04(-0.44%)
Oct 02, 2017 8.973 9.007 8.956 8.996 43,103 +0.01(+0.13%)
Sep 29, 2017 8.956 9.018 8.950 8.984 116,128 +0.04(+0.45%)
Sep 28, 2017 8.922 8.953 8.904 8.944 42,948 +0.02(+0.19%)
Sep 27, 2017 8.956 8.979 8.882 8.927 117,873 -0.01(-0.06%)
Sep 26, 2017 8.916 8.979 8.916 8.933 60,889 -0.02(-0.19%)
Sep 25, 2017 8.905 8.984 8.887 8.950 119,627 +0.00(+0.00%)
Sep 22, 2017 8.927 8.987 8.927 8.950 48,419 +0.03(+0.32%)
Sep 21, 2017 8.933 8.933 8.876 8.922 77,350 +0.02(+0.20%)
Sep 20, 2017 8.956 8.973 8.882 8.904 151,651 -0.06(-0.64%)
Sep 19, 2017 8.927 8.990 8.919 8.961 99,625 +0.05(+0.51%)
Sep 18, 2017 8.979 8.979 8.882 8.916 188,213 +0.03(+0.38%)
Sep 15, 2017 8.922 8.922 8.853 8.882 220,755 +0.02(+0.26%)
Sep 14, 2017 8.825 8.876 8.825 8.859 133,587 +0.03(+0.32%)
Sep 13, 2017 8.882 8.885 8.825 8.831 553,585 -0.05(-0.51%)
Sep 12, 2017 8.876 8.893 8.876 8.876 92,727 +0.00(+0.00%)
Sep 11, 2017 8.876 8.914 8.853 8.876 225,973 +0.03(+0.32%)
Sep 08, 2017 8.757 8.876 8.723 8.848 102,121 +0.11(+1.24%)
Sep 07, 2017 8.819 8.842 8.711 8.740 289,011 -0.09(-1.03%)
Sep 06, 2017 8.899 8.944 8.825 8.831 171,523 -0.07(-0.77%)
Sep 05, 2017 8.961 9.013 8.870 8.899 167,998 -0.11(-1.26%)
Sep 01, 2017 9.035 9.041 8.939 9.013 62,049 -0.01(-0.06%)
Aug 31, 2017 8.905 9.115 8.865 9.018 1,955,457 +0.10(+1.15%)
Aug 30, 2017 8.899 8.961 8.899 8.916 197,572 -0.20(-2.18%)
Aug 29, 2017 9.161 9.183 9.115 9.115 452,003 -0.07(-0.80%)
Aug 28, 2017 9.189 9.206 9.132 9.189 121,594 +0.06(+0.62%)
Aug 25, 2017 9.161 9.246 9.109 9.132 145,730 +0.01(+0.06%)
Aug 24, 2017 9.115 9.144 9.092 9.126 117,381 +0.01(+0.12%)
Aug 23, 2017 9.087 9.195 9.087 9.115 101,229 -0.01(-0.12%)
Aug 22, 2017 9.144 9.161 9.098 9.126 118,719 +0.04(+0.44%)
Aug 21, 2017 9.115 9.131 9.069 9.087 215,578 -0.03(-0.31%)
Aug 18, 2017 9.115 9.200 9.109 9.115 78,585 -0.01(-0.12%)
Aug 17, 2017 9.172 9.225 9.126 9.126 52,889 -0.05(-0.50%)
Aug 16, 2017 9.223 9.235 9.161 9.172 108,434 -0.05(-0.49%)
Aug 15, 2017 9.252 9.269 9.218 9.218 75,904 -0.01(-0.12%)
Aug 14, 2017 9.252 9.303 9.218 9.229 107,303 -0.02(-0.18%)
Aug 11, 2017 9.047 9.277 9.047 9.246 96,533 +0.00(+0.00%)
Aug 10, 2017 9.263 9.297 9.201 9.246 149,929 -0.04(-0.43%)
Aug 09, 2017 9.223 9.320 9.133 9.286 113,632 +0.04(+0.43%)
Aug 08, 2017 9.109 9.274 9.109 9.246 606,739 +0.13(+1.44%)
Aug 07, 2017 9.155 9.166 9.109 9.115 128,411 -0.05(-0.50%)
Aug 04, 2017 9.218 9.218 9.109 9.161 176,803 -0.03(-0.37%)
Aug 03, 2017 9.206 9.235 9.189 9.195 130,533 -0.06(-0.62%)
Aug 02, 2017 9.246 9.274 9.200 9.252 174,622 +0.03(+0.31%)
Aug 01, 2017 9.161 9.252 9.161 9.223 196,340 +0.06(+0.68%)
Jul 31, 2017 9.166 9.178 9.149 9.161 83,371 +0.00(+0.00%)
Jul 28, 2017 9.104 9.172 9.104 9.161 101,048 +0.00(+0.00%)
Jul 27, 2017 9.161 9.178 9.161 9.161 120,221 +0.01(+0.06%)
Jul 26, 2017 9.161 9.189 9.138 9.155 110,184 -0.01(-0.12%)
Jul 25, 2017 9.195 9.257 9.132 9.166 108,822 +0.01(+0.12%)
Jul 24, 2017 9.189 9.200 9.138 9.155 84,872 -0.03(-0.31%)
Jul 21, 2017 9.195 9.195 9.171 9.183 195,596 -0.01(-0.12%)
Jul 20, 2017 9.183 9.195 9.172 9.195 67,524 +0.02(+0.19%)
Jul 19, 2017 9.126 9.206 9.109 9.178 83,280 +0.05(+0.50%)
Jul 18, 2017 9.178 9.182 9.118 9.132 83,083 -0.06(-0.62%)
Jul 17, 2017 9.212 9.278 9.166 9.189 118,344 -0.06(-0.62%)
Jul 14, 2017 9.166 9.297 9.166 9.246 96,445 +0.08(+0.87%)
Jul 13, 2017 9.168 9.189 9.121 9.166 73,573 -0.01(-0.12%)
Jul 12, 2017 9.263 9.263 9.132 9.178 192,651 -0.04(-0.43%)
Jul 11, 2017 9.172 9.235 9.166 9.218 100,614 +0.05(+0.50%)
Jul 10, 2017 9.218 9.274 9.132 9.172 217,520 -0.05(-0.49%)
Jul 07, 2017 9.274 9.274 9.189 9.218 98,168 -0.05(-0.49%)
Jul 06, 2017 9.212 9.280 9.212 9.263 70,369 +0.00(+0.00%)
Jul 05, 2017 9.280 9.297 9.218 9.263 65,604 -0.02(-0.25%)
Jul 03, 2017 9.246 9.320 9.218 9.286 42,242 +0.06(+0.68%)
Jun 30, 2017 9.320 9.320 9.279 9.223 162,186 -0.05(-0.49%)
Jun 29, 2017 9.252 9.309 9.212 9.269 329,769 +0.02(+0.18%)
Jun 28, 2017 9.303 9.343 9.252 9.252 56,738 -0.03(-0.31%)
Jun 27, 2017 9.291 9.329 9.235 9.280 117,935 -0.02(-0.18%)
Jun 26, 2017 9.411 9.411 9.269 9.297 205,553 -0.11(-1.21%)
Jun 23, 2017 9.309 9.417 9.286 9.411 102,474 +0.07(+0.79%)
Jun 22, 2017 9.377 9.384 9.289 9.337 81,814 -0.03(-0.36%)
Jun 21, 2017 9.405 9.445 9.326 9.371 78,169 -0.05(-0.54%)
Jun 20, 2017 9.434 9.445 9.402 9.422 90,217 +0.01(+0.06%)
Jun 19, 2017 9.530 9.530 9.388 9.417 150,502 -0.10(-1.02%)
Jun 16, 2017 9.525 9.525 9.445 9.513 145,895 +0.04(+0.42%)
Jun 15, 2017 9.468 9.505 9.434 9.474 131,563 +0.01(+0.06%)
Jun 14, 2017 9.496 9.553 9.428 9.468 91,969 -0.06(-0.66%)
Jun 13, 2017 9.542 9.548 9.459 9.530 90,103 -0.02(-0.18%)
Jun 12, 2017 9.525 9.575 9.502 9.548 68,777 +0.03(+0.30%)
Jun 09, 2017 9.462 9.553 9.456 9.519 103,395 +0.07(+0.72%)
Jun 08, 2017 9.371 9.525 9.338 9.451 81,489 +0.11(+1.22%)
Jun 07, 2017 9.326 9.354 9.313 9.337 55,142 -0.01(-0.12%)
Jun 06, 2017 9.411 9.411 9.320 9.348 79,992 -0.08(-0.84%)
Jun 05, 2017 9.502 9.530 9.388 9.428 108,028 -0.06(-0.66%)
Jun 02, 2017 9.422 9.553 9.422 9.491 128,323 +0.01(+0.06%)
Jun 01, 2017 9.417 9.525 9.411 9.485 88,178 +0.05(+0.48%)
May 31, 2017 9.513 9.522 9.320 9.439 115,133 -0.07(-0.78%)
May 30, 2017 9.428 9.542 9.365 9.513 240,287 -0.14(-1.47%)
May 26, 2017 9.587 9.673 9.559 9.656 272,035 +0.03(+0.30%)
May 25, 2017 9.673 9.673 9.593 9.627 156,648 -0.01(-0.12%)
May 24, 2017 9.654 9.673 9.621 9.639 109,397 -0.02(-0.24%)
May 23, 2017 9.673 9.673 9.599 9.661 146,484 -0.01(-0.06%)
May 22, 2017 9.650 9.667 9.621 9.667 118,543 +0.03(+0.35%)
May 19, 2017 9.610 9.656 9.587 9.633 159,342 +0.03(+0.36%)
May 18, 2017 9.559 9.621 9.513 9.599 95,147 +0.05(+0.54%)
May 17, 2017 9.621 9.621 9.512 9.548 145,575 -0.06(-0.65%)
May 16, 2017 9.599 9.621 9.541 9.610 212,976 +0.06(+0.60%)
May 15, 2017 9.587 9.639 9.542 9.553 119,422 +0.02(+0.18%)
May 12, 2017 9.559 9.600 9.530 9.536 103,010 -0.06(-0.59%)
May 11, 2017 9.587 9.610 9.513 9.593 93,176 -0.01(-0.06%)
May 10, 2017 9.474 9.627 9.462 9.599 114,854 +0.05(+0.48%)
May 09, 2017 9.616 9.667 9.496 9.553 192,907 -0.06(-0.65%)
May 08, 2017 9.570 9.656 9.570 9.616 216,244 +0.03(+0.36%)
May 05, 2017 9.445 9.621 9.409 9.582 519,744 +0.27(+2.93%)
May 04, 2017 9.405 9.424 9.274 9.309 197,684 -0.11(-1.21%)
May 03, 2017 9.434 9.434 9.377 9.422 49,850 -0.02(-0.18%)
May 02, 2017 9.417 9.445 9.331 9.439 87,577 +0.03(+0.36%)
May 01, 2017 9.365 9.439 9.336 9.405 34,742 +0.03(+0.30%)
Apr 28, 2017 9.417 9.428 9.314 9.377 56,066 -0.04(-0.42%)
Apr 27, 2017 9.439 9.474 9.326 9.417 61,996 -0.02(-0.24%)
Apr 26, 2017 9.354 9.479 9.303 9.439 124,714 +0.04(+0.42%)
Apr 25, 2017 9.331 9.445 9.331 9.400 158,335 +0.06(+0.61%)
Apr 24, 2017 9.400 9.428 9.297 9.343 71,951 -0.03(-0.36%)
Apr 21, 2017 9.337 9.394 9.317 9.377 120,355 +0.04(+0.43%)
Apr 20, 2017 9.291 9.354 9.260 9.337 150,516 +0.05(+0.55%)
Apr 19, 2017 9.252 9.302 9.222 9.286 153,590 +0.02(+0.25%)
Apr 18, 2017 9.200 9.269 9.161 9.263 94,709 +0.07(+0.74%)
Apr 17, 2017 9.087 9.195 9.087 9.195 86,644 +0.10(+1.06%)
Apr 13, 2017 9.126 9.126 9.065 9.098 87,658 -0.01(-0.12%)
Apr 12, 2017 9.104 9.117 9.047 9.109 40,948 +0.02(+0.25%)
Apr 11, 2017 9.007 9.109 9.001 9.087 111,328 +0.09(+0.95%)
Apr 10, 2017 8.973 9.024 8.920 9.001 94,612 +0.07(+0.76%)
Apr 07, 2017 8.961 8.984 8.893 8.933 64,239 -0.03(-0.38%)
Apr 06, 2017 8.876 8.979 8.876 8.967 43,758 +0.09(+0.96%)
Apr 05, 2017 8.910 8.984 8.882 8.882 112,268 -0.03(-0.32%)
Apr 04, 2017 8.922 8.927 8.882 8.910 116,059 -0.01(-0.13%)
Apr 03, 2017 9.001 9.041 8.910 8.922 122,787 -0.09(-0.95%)
Mar 31, 2017 8.962 9.013 8.893 9.007 125,225 +0.02(+0.19%)
Mar 30, 2017 8.984 9.013 8.956 8.990 39,811 -0.02(-0.25%)
Mar 29, 2017 8.876 9.030 8.876 9.013 63,337 +0.09(+0.96%)
Mar 28, 2017 8.893 8.944 8.876 8.927 128,515 +0.05(+0.51%)
Mar 27, 2017 8.853 8.939 8.853 8.882 50,639 -0.05(-0.51%)
Mar 24, 2017 8.905 9.001 8.893 8.927 114,355 +0.03(+0.38%)
Mar 23, 2017 8.876 8.996 8.876 8.893 86,043 -0.03(-0.38%)
Mar 22, 2017 8.950 8.950 8.870 8.927 76,656 -0.01(-0.13%)
Mar 21, 2017 9.041 9.041 8.933 8.939 63,502 -0.10(-1.13%)
Mar 20, 2017 9.047 9.064 8.986 9.041 95,391 +0.04(+0.44%)
Mar 17, 2017 9.053 9.058 8.984 9.001 107,428 -0.05(-0.57%)
Mar 16, 2017 9.018 9.078 9.001 9.053 100,050 +0.06(+0.63%)
Mar 15, 2017 8.939 9.026 8.876 8.996 160,006 +0.13(+1.41%)
Mar 14, 2017 8.893 9.001 8.836 8.870 114,783 -0.05(-0.57%)
Mar 13, 2017 8.933 8.961 8.876 8.922 103,221 -0.01(-0.13%)
Mar 10, 2017 8.819 8.984 8.819 8.933 120,132 +0.09(+0.96%)
Mar 09, 2017 8.922 8.939 8.848 8.848 83,536 -0.06(-0.64%)
Mar 08, 2017 8.944 8.979 8.905 8.905 118,980 -0.04(-0.45%)
Mar 07, 2017 8.939 8.967 8.922 8.944 84,957 -0.01(-0.13%)
Mar 06, 2017 9.007 9.007 8.927 8.956 129,222 -0.06(-0.63%)
Mar 03, 2017 9.041 9.041 8.950 9.013 103,957 +0.02(+0.25%)
Mar 02, 2017 9.024 9.056 8.967 8.990 159,397 -0.07(-0.82%)
Mar 01, 2017 9.087 9.206 9.041 9.064 196,464 +0.01(+0.06%)
Feb 28, 2017 9.024 9.098 9.007 9.058 143,568 +0.02(+0.19%)
Feb 27, 2017 9.138 9.178 8.990 9.041 386,239 -0.45(-4.74%)
Feb 24, 2017 9.286 9.502 9.246 9.491 489,453 +0.19(+2.02%)
Feb 23, 2017 9.303 9.320 9.257 9.303 160,933 +0.01(+0.06%)
Feb 22, 2017 9.257 9.309 9.223 9.297 189,092 +0.05(+0.49%)
Feb 21, 2017 9.200 9.280 9.149 9.252 190,883 +0.12(+1.31%)
Feb 17, 2017 9.132 9.132 9.132 0 -0.03(-0.31%)
Feb 16, 2017 9.200 9.229 9.149 9.161 87,791 +0.01(+0.12%)
Feb 15, 2017 9.183 9.206 9.108 9.149 125,986 -0.03(-0.37%)
Feb 14, 2017 9.326 9.326 8.933 9.183 294,548 -0.14(-1.53%)
Feb 13, 2017 9.189 9.337 9.189 9.326 167,638 +0.14(+1.49%)
Feb 10, 2017 9.200 9.229 9.178 9.189 151,630 +0.01(+0.12%)
Feb 09, 2017 9.178 9.183 9.126 9.178 146,449 +0.10(+1.07%)
Feb 08, 2017 9.053 9.098 9.001 9.081 144,619 +0.03(+0.31%)
Feb 07, 2017 9.200 9.200 8.996 9.053 65,133 -0.09(-1.00%)
Feb 06, 2017 9.183 9.200 9.121 9.144 95,540 -0.02(-0.19%)
Feb 03, 2017 9.092 9.200 9.092 9.161 110,251 +0.07(+0.81%)
Feb 02, 2017 8.984 9.087 8.957 9.087 127,355 +0.10(+1.14%)
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.