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

Ellington Financial Llc (NY: EFC )

13.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2021 9.750 9.808 9.640 9.679 587,330 -0.16(-1.64%)
Jan 28, 2021 9.757 9.893 9.653 9.841 364,059 +0.15(+1.54%)
Jan 27, 2021 9.833 9.936 9.647 9.692 444,580 -0.24(-2.46%)
Jan 26, 2021 10.17 10.20 9.930 9.936 306,712 -0.17(-1.65%)
Jan 25, 2021 10.11 10.16 9.981 10.10 255,073 -0.03(-0.32%)
Jan 22, 2021 10.06 10.14 9.949 10.14 312,118 -0.01(-0.13%)
Jan 21, 2021 9.962 10.21 9.927 10.15 392,400 +0.19(+1.94%)
Jan 20, 2021 9.898 10.04 9.846 9.956 357,767 +0.05(+0.52%)
Jan 19, 2021 9.808 9.981 9.718 9.904 693,307 +0.13(+1.31%)
Jan 15, 2021 9.866 9.866 9.718 9.776 399,716 -0.05(-0.52%)
Jan 14, 2021 9.833 9.853 9.743 9.827 350,127 +0.04(+0.46%)
Jan 13, 2021 9.840 9.878 9.750 9.782 410,423 -0.01(-0.13%)
Jan 12, 2021 9.731 9.808 9.679 9.795 209,234 +0.06(+0.66%)
Jan 11, 2021 9.673 9.878 9.661 9.731 383,472 -0.01(-0.07%)
Jan 08, 2021 9.737 9.750 9.589 9.737 341,836 -0.01(-0.07%)
Jan 07, 2021 9.641 9.769 9.580 9.743 431,742 +0.07(+0.73%)
Jan 06, 2021 9.441 9.769 9.371 9.673 729,233 +0.34(+3.65%)
Jan 05, 2021 9.371 9.416 9.294 9.332 534,199 -0.05(-0.55%)
Jan 04, 2021 9.583 9.602 9.277 9.383 739,339 -0.15(-1.62%)
Dec 31, 2020 9.538 9.538 9.538 416,203 +0.01(+0.07%)
Dec 30, 2020 9.602 9.724 9.512 9.531 416,203 -0.05(-0.54%)
Dec 29, 2020 9.768 9.768 9.576 9.583 358,650 -0.15(-1.51%)
Dec 28, 2020 9.678 9.832 9.678 9.730 269,286 +0.08(+0.86%)
Dec 24, 2020 9.653 9.710 9.557 9.647 94,921 -0.03(-0.26%)
Dec 23, 2020 9.570 9.723 9.525 9.672 230,093 +0.13(+1.41%)
Dec 22, 2020 9.525 9.592 9.461 9.538 303,931 -0.03(-0.33%)
Dec 21, 2020 9.449 9.640 9.410 9.570 413,780 +0.01(+0.13%)
Dec 18, 2020 9.730 9.972 9.551 9.557 1,157,852 -0.17(-1.77%)
Dec 17, 2020 9.768 9.851 9.730 9.730 411,238 -0.02(-0.20%)
Dec 16, 2020 9.800 9.817 9.717 9.749 204,173 -0.03(-0.26%)
Dec 15, 2020 9.583 9.806 9.583 9.774 302,241 +0.17(+1.80%)
Dec 14, 2020 9.659 9.717 9.583 9.602 295,277 +0.00(+0.00%)
Dec 11, 2020 9.513 9.608 9.461 9.602 260,485 +0.04(+0.47%)
Dec 10, 2020 9.513 9.595 9.442 9.557 234,720 +0.03(+0.27%)
Dec 09, 2020 9.576 9.647 9.449 9.532 290,510 -0.04(-0.47%)
Dec 08, 2020 9.417 9.634 9.417 9.576 296,710 +0.11(+1.21%)
Dec 07, 2020 9.615 9.615 9.391 9.461 261,411 -0.11(-1.20%)
Dec 04, 2020 9.449 9.640 9.430 9.576 288,209 +0.15(+1.63%)
Dec 03, 2020 9.430 9.500 9.353 9.423 245,402 +0.03(+0.34%)
Dec 02, 2020 9.353 9.430 9.264 9.391 245,705 +0.05(+0.55%)
Dec 01, 2020 9.289 9.513 9.212 9.340 332,213 +0.15(+1.60%)
Nov 30, 2020 9.474 9.557 9.091 9.193 1,022,235 -0.31(-3.23%)
Nov 27, 2020 9.698 9.698 9.442 9.500 250,930 -0.13(-1.39%)
Nov 25, 2020 9.672 9.685 9.418 9.634 554,539 -0.05(-0.52%)
Nov 24, 2020 9.704 9.786 9.602 9.685 548,508 +0.25(+2.62%)
Nov 23, 2020 9.228 9.450 9.171 9.437 387,847 +0.23(+2.48%)
Nov 20, 2020 9.184 9.260 9.095 9.209 420,674 -0.01(-0.07%)
Nov 19, 2020 9.158 9.266 9.031 9.215 266,666 +0.01(+0.07%)
Nov 18, 2020 9.285 9.450 9.203 9.209 388,745 +0.02(+0.21%)
Nov 17, 2020 9.164 9.285 9.107 9.190 398,188 +0.03(+0.28%)
Nov 16, 2020 8.917 9.258 8.879 9.164 453,039 +0.37(+4.26%)
Nov 13, 2020 8.562 8.845 8.562 8.790 280,974 +0.27(+3.12%)
Nov 12, 2020 8.568 8.644 8.422 8.524 290,657 -0.10(-1.18%)
Nov 11, 2020 8.841 8.841 8.499 8.625 401,672 -0.15(-1.73%)
Nov 10, 2020 8.575 8.854 8.397 8.778 568,204 +0.31(+3.67%)
Nov 09, 2020 8.549 8.701 8.460 8.467 551,131 +0.25(+3.01%)
Nov 06, 2020 8.245 8.372 8.137 8.219 259,373 -0.06(-0.77%)
Nov 05, 2020 8.131 8.391 8.131 8.283 261,394 +0.09(+1.08%)
Nov 04, 2020 8.143 8.239 8.055 8.194 271,914 -0.03(-0.31%)
Nov 03, 2020 8.283 8.283 8.181 8.219 272,785 +0.03(+0.31%)
Nov 02, 2020 7.928 8.194 7.820 8.194 563,808 +0.43(+5.56%)
Oct 30, 2020 7.801 7.864 7.684 7.763 720,569 -0.10(-1.29%)
Oct 29, 2020 7.744 7.877 7.617 7.864 425,300 +0.09(+1.14%)
Oct 28, 2020 7.857 7.977 7.643 7.776 544,816 -0.21(-2.60%)
Oct 27, 2020 8.084 8.204 7.971 7.983 364,165 -0.13(-1.55%)
Oct 26, 2020 8.185 8.260 8.015 8.109 365,734 -0.16(-1.98%)
Oct 23, 2020 8.153 8.355 8.153 8.273 153,431 +0.16(+1.94%)
Oct 22, 2020 8.065 8.178 8.065 8.116 158,121 +0.06(+0.78%)
Oct 21, 2020 8.122 8.170 8.012 8.053 203,091 -0.09(-1.16%)
Oct 20, 2020 8.122 8.248 8.109 8.147 178,672 +0.07(+0.86%)
Oct 19, 2020 8.178 8.224 8.046 8.078 177,776 -0.08(-0.93%)
Oct 16, 2020 8.216 8.254 8.116 8.153 221,093 -0.11(-1.30%)
Oct 15, 2020 8.078 8.260 8.059 8.260 194,247 +0.16(+1.94%)
Oct 14, 2020 8.197 8.304 8.090 8.103 256,317 -0.01(-0.08%)
Oct 13, 2020 8.153 8.172 8.071 8.109 176,539 -0.11(-1.30%)
Oct 12, 2020 8.122 8.263 8.084 8.216 330,426 +0.06(+0.77%)
Oct 09, 2020 8.374 8.405 8.078 8.153 318,615 -0.10(-1.22%)
Oct 08, 2020 8.002 8.260 7.939 8.254 512,191 +0.32(+4.05%)
Oct 07, 2020 7.946 8.008 7.883 7.933 230,451 +0.04(+0.56%)
Oct 06, 2020 7.977 8.147 7.845 7.889 359,910 -0.03(-0.40%)
Oct 05, 2020 8.109 8.109 7.851 7.920 355,170 -0.10(-1.26%)
Oct 02, 2020 7.687 8.040 7.681 8.021 259,530 +0.22(+2.82%)
Oct 01, 2020 7.719 7.807 7.606 7.801 397,770 +0.08(+1.06%)
Sep 30, 2020 7.870 7.920 7.700 7.719 367,707 -0.10(-1.29%)
Sep 29, 2020 7.946 8.015 7.731 7.820 309,838 -0.20(-2.51%)
Sep 28, 2020 7.965 8.165 7.965 8.021 281,605 +0.14(+1.74%)
Sep 25, 2020 7.658 7.909 7.658 7.884 172,109 +0.20(+2.60%)
Sep 24, 2020 7.646 7.859 7.515 7.683 377,910 +0.08(+1.07%)
Sep 23, 2020 7.852 7.965 7.577 7.602 463,826 -0.26(-3.26%)
Sep 22, 2020 7.790 7.896 7.721 7.859 401,966 +0.05(+0.64%)
Sep 21, 2020 8.052 8.152 7.784 7.809 615,275 -0.44(-5.31%)
Sep 18, 2020 8.234 8.290 8.121 8.246 829,198 +0.05(+0.61%)
Sep 17, 2020 8.127 8.287 8.084 8.196 260,432 +0.00(+0.00%)
Sep 16, 2020 7.902 8.259 7.890 8.196 596,208 +0.34(+4.38%)
Sep 15, 2020 7.852 7.955 7.799 7.852 343,650 +0.04(+0.48%)
Sep 14, 2020 7.696 7.884 7.627 7.815 691,945 +0.16(+2.12%)
Sep 11, 2020 7.646 7.740 7.521 7.652 321,666 -0.01(-0.16%)
Sep 10, 2020 7.802 7.905 7.658 7.665 326,757 -0.13(-1.68%)
Sep 09, 2020 7.809 7.887 7.757 7.796 218,718 +0.04(+0.48%)
Sep 08, 2020 7.759 7.859 7.665 7.759 279,341 +0.00(+0.00%)
Sep 04, 2020 7.909 7.946 7.633 7.759 294,314 -0.03(-0.40%)
Sep 03, 2020 7.815 7.943 7.721 7.790 471,755 +0.03(+0.32%)
Sep 02, 2020 7.771 7.802 7.590 7.765 650,612 -0.03(-0.32%)
Sep 01, 2020 7.721 7.859 7.683 7.790 418,255 +0.00(+0.00%)
Aug 31, 2020 7.965 8.009 7.777 7.790 626,024 -0.17(-2.12%)
Aug 28, 2020 7.915 7.990 7.859 7.959 239,930 +0.08(+0.95%)
Aug 27, 2020 7.778 7.992 7.778 7.884 190,481 +0.09(+1.20%)
Aug 26, 2020 7.927 7.927 7.772 7.790 163,182 -0.13(-1.65%)
Aug 25, 2020 8.039 8.064 7.741 7.921 228,329 -0.04(-0.47%)
Aug 24, 2020 7.790 7.995 7.679 7.958 310,789 +0.22(+2.81%)
Aug 21, 2020 7.679 7.818 7.635 7.741 513,570 +0.02(+0.32%)
Aug 20, 2020 7.672 7.790 7.666 7.716 230,858 -0.09(-1.11%)
Aug 19, 2020 7.654 7.884 7.629 7.803 326,798 +0.12(+1.62%)
Aug 18, 2020 7.741 7.803 7.623 7.679 220,500 -0.09(-1.12%)
Aug 17, 2020 7.772 7.828 7.604 7.766 291,072 -0.02(-0.24%)
Aug 14, 2020 7.579 7.809 7.517 7.784 248,247 +0.14(+1.79%)
Aug 13, 2020 7.660 7.809 7.561 7.648 250,439 -0.07(-0.89%)
Aug 12, 2020 7.853 7.921 7.561 7.716 392,983 -0.02(-0.32%)
Aug 11, 2020 7.946 8.033 7.716 7.741 471,148 -0.05(-0.64%)
Aug 10, 2020 7.573 7.859 7.573 7.790 749,413 +0.22(+2.87%)
Aug 07, 2020 7.697 7.697 7.288 7.573 703,179 +0.14(+1.84%)
Aug 06, 2020 7.399 7.517 7.399 7.437 371,472 -0.12(-1.56%)
Aug 05, 2020 7.337 7.567 7.238 7.555 585,224 +0.29(+4.02%)
Aug 04, 2020 7.188 7.322 7.151 7.263 412,759 +0.02(+0.34%)
Aug 03, 2020 7.288 7.294 7.108 7.238 596,222 -0.06(-0.85%)
Jul 31, 2020 7.424 7.424 7.219 7.300 532,257 -0.16(-2.16%)
Jul 30, 2020 7.387 7.486 7.337 7.461 196,750 -0.05(-0.66%)
Jul 29, 2020 7.499 7.517 7.394 7.511 250,499 +0.07(+0.91%)
Jul 28, 2020 7.339 7.542 7.339 7.443 381,613 +0.05(+0.67%)
Jul 27, 2020 7.369 7.486 7.308 7.394 289,639 +0.04(+0.50%)
Jul 24, 2020 7.560 7.640 7.351 7.357 269,893 -0.18(-2.45%)
Jul 23, 2020 7.468 7.653 7.456 7.542 261,287 +0.02(+0.33%)
Jul 22, 2020 7.413 7.659 7.363 7.517 344,558 +0.07(+0.91%)
Jul 21, 2020 7.351 7.511 7.252 7.449 410,668 +0.21(+2.89%)
Jul 20, 2020 7.246 7.345 7.160 7.240 290,650 -0.09(-1.18%)
Jul 17, 2020 7.339 7.382 7.203 7.326 313,875 -0.01(-0.08%)
Jul 16, 2020 7.332 7.419 7.246 7.332 335,333 -0.06(-0.75%)
Jul 15, 2020 7.148 7.456 7.148 7.388 562,383 +0.39(+5.55%)
Jul 14, 2020 6.920 7.067 6.833 7.000 228,664 +0.09(+1.34%)
Jul 13, 2020 6.994 7.024 6.827 6.907 563,365 -0.01(-0.18%)
Jul 10, 2020 6.741 6.941 6.716 6.920 493,209 +0.13(+1.91%)
Jul 09, 2020 7.148 7.382 6.759 6.790 638,649 -0.09(-1.25%)
Jul 08, 2020 6.772 6.913 6.636 6.876 463,853 +0.06(+0.90%)
Jul 07, 2020 7.037 7.048 6.796 6.815 385,754 -0.32(-4.49%)
Jul 06, 2020 7.135 7.154 6.938 7.135 441,286 +0.14(+1.94%)
Jul 02, 2020 7.283 7.295 6.969 7.000 432,836 -0.14(-1.90%)
Jul 01, 2020 7.252 7.357 7.055 7.135 480,639 -0.12(-1.70%)
Jun 30, 2020 7.191 7.277 7.012 7.258 443,974 +0.00(+0.00%)
Jun 29, 2020 7.086 7.345 7.018 7.258 498,503 +0.22(+3.15%)
Jun 26, 2020 7.086 7.263 6.914 7.037 872,330 -0.18(-2.46%)
Jun 25, 2020 6.914 7.220 6.896 7.214 447,980 +0.21(+2.97%)
Jun 24, 2020 7.171 7.254 6.786 7.006 713,632 -0.28(-3.86%)
Jun 23, 2020 7.324 7.348 7.202 7.287 685,372 +0.06(+0.85%)
Jun 22, 2020 7.183 7.300 7.079 7.226 548,454 -0.02(-0.25%)
Jun 19, 2020 7.495 7.569 7.226 7.245 1,419,316 -0.17(-2.31%)
Jun 18, 2020 7.330 7.556 7.263 7.416 431,210 -0.07(-0.90%)
Jun 17, 2020 7.581 7.636 7.440 7.483 513,263 -0.09(-1.21%)
Jun 16, 2020 7.819 7.899 7.367 7.575 721,410 +0.13(+1.81%)
Jun 15, 2020 6.951 7.574 6.813 7.440 685,156 +0.15(+2.01%)
Jun 12, 2020 7.153 7.300 6.914 7.293 539,951 +0.48(+7.00%)
Jun 11, 2020 6.737 7.189 6.603 6.817 949,899 -0.54(-7.39%)
Jun 10, 2020 7.642 7.691 7.189 7.361 702,034 -0.28(-3.68%)
Jun 09, 2020 7.672 7.905 7.526 7.642 1,048,489 -0.30(-3.77%)
Jun 08, 2020 7.672 8.021 7.593 7.941 1,352,593 +0.73(+10.08%)
Jun 05, 2020 7.440 7.863 7.165 7.214 1,373,516 +0.23(+3.24%)
Jun 04, 2020 6.566 7.110 6.499 6.988 918,297 +0.39(+5.83%)
Jun 03, 2020 6.395 6.627 6.395 6.603 835,764 +0.31(+4.96%)
Jun 02, 2020 6.346 6.523 6.260 6.291 390,461 -0.08(-1.25%)
Jun 01, 2020 6.236 6.529 6.144 6.370 676,464 +0.13(+2.16%)
May 29, 2020 6.272 6.340 6.114 6.236 1,267,684 -0.12(-1.83%)
May 28, 2020 6.480 6.535 6.321 6.352 927,199 -0.13(-1.98%)
May 27, 2020 6.577 6.644 6.159 6.480 827,761 +0.08(+1.23%)
May 26, 2020 6.565 6.626 6.371 6.401 790,344 +0.12(+1.93%)
May 22, 2020 6.207 6.280 5.910 6.280 544,356 +0.12(+1.87%)
May 21, 2020 6.268 6.365 5.965 6.165 762,470 -0.12(-1.84%)
May 20, 2020 6.371 6.577 6.195 6.280 760,586 +0.05(+0.78%)
May 19, 2020 6.232 7.117 6.001 6.232 1,260,839 +0.01(+0.10%)
May 18, 2020 6.056 6.225 5.831 6.225 1,111,450 +0.41(+7.10%)
May 15, 2020 5.849 5.867 5.613 5.813 584,569 -0.09(-1.54%)
May 14, 2020 5.139 5.922 4.963 5.904 1,126,760 +0.59(+11.07%)
May 13, 2020 5.704 5.734 5.112 5.315 1,108,694 -0.44(-7.69%)
May 12, 2020 6.062 6.086 5.698 5.758 1,014,159 -0.19(-3.16%)
May 11, 2020 6.232 6.232 5.928 5.946 1,018,698 -0.29(-4.58%)
May 08, 2020 6.183 6.280 5.770 6.232 1,460,023 +0.24(+4.05%)
May 07, 2020 5.837 6.128 5.837 5.989 841,552 +0.18(+3.03%)
May 06, 2020 6.025 6.080 5.752 5.813 695,290 -0.15(-2.54%)
May 05, 2020 6.183 6.388 5.910 5.965 711,989 -0.04(-0.71%)
May 04, 2020 5.958 6.050 5.722 6.007 656,970 -0.08(-1.30%)
May 01, 2020 6.080 6.268 5.977 6.086 983,072 -0.22(-3.46%)
Apr 30, 2020 6.456 6.650 6.156 6.304 1,219,547 -0.32(-4.77%)
Apr 29, 2020 6.468 6.717 6.316 6.620 1,469,005 +0.29(+4.60%)
Apr 28, 2020 6.280 6.452 6.166 6.329 1,237,035 +0.30(+4.89%)
Apr 27, 2020 5.949 6.118 5.856 6.034 989,348 +0.09(+1.52%)
Apr 24, 2020 5.985 6.028 5.763 5.943 820,223 +0.10(+1.65%)
Apr 23, 2020 5.811 6.106 5.810 5.847 868,362 +0.02(+0.41%)
Apr 22, 2020 6.046 6.058 5.642 5.823 790,319 -0.08(-1.33%)
Apr 21, 2020 5.672 5.937 5.672 5.901 1,135,331 +0.07(+1.14%)
Apr 20, 2020 5.702 5.955 5.702 5.835 862,101 -0.15(-2.52%)
Apr 17, 2020 5.793 6.009 5.654 5.985 1,686,449 +0.45(+8.04%)
Apr 16, 2020 5.726 5.793 5.480 5.540 1,516,982 -0.15(-2.65%)
Apr 15, 2020 5.654 5.913 5.419 5.690 2,090,522 -0.34(-5.59%)
Apr 14, 2020 6.317 6.317 5.696 6.028 4,025,532 +0.04(+0.70%)
Apr 13, 2020 6.515 6.624 5.455 5.985 4,003,667 -0.66(-9.96%)
Apr 09, 2020 5.690 7.123 5.690 6.648 9,077,432 +1.16(+21.05%)
Apr 08, 2020 4.835 5.600 4.582 5.492 19,594,170 +2.35(+74.71%)
Apr 07, 2020 2.896 3.234 2.896 3.143 2,261,328 +0.39(+14.22%)
Apr 06, 2020 2.499 2.908 2.499 2.752 2,101,282 +0.40(+17.18%)
Apr 03, 2020 2.439 2.445 2.216 2.348 1,958,141 -0.12(-4.88%)
Apr 02, 2020 2.680 2.848 2.439 2.469 1,398,749 -0.08(-3.07%)
Apr 01, 2020 3.222 3.252 2.451 2.547 2,243,915 -0.89(-25.92%)
Mar 31, 2020 3.408 3.776 3.228 3.438 2,700,016 -0.01(-0.17%)
Mar 30, 2020 4.089 4.107 3.354 3.444 1,475,396 -0.57(-14.11%)
Mar 27, 2020 3.822 4.122 3.563 4.010 2,469,734 +0.30(+8.10%)
Mar 26, 2020 3.304 4.181 3.009 3.710 5,904,674 +0.48(+14.96%)
Mar 25, 2020 2.568 3.380 2.473 3.227 2,864,411 +0.90(+38.38%)
Mar 24, 2020 3.333 3.474 2.267 2.332 3,341,037 -0.83(-26.26%)
Mar 23, 2020 4.046 4.046 2.980 3.162 1,850,714 -0.84(-21.03%)
Mar 20, 2020 3.875 4.564 3.840 4.004 4,336,978 +0.16(+4.13%)
Mar 19, 2020 3.251 4.122 2.992 3.845 2,342,284 +0.62(+19.16%)
Mar 18, 2020 4.034 4.122 1.908 3.227 3,902,915 -1.07(-24.93%)
Mar 17, 2020 5.447 5.453 4.252 4.299 2,121,742 -1.07(-19.96%)
Mar 16, 2020 6.495 6.607 5.253 5.371 1,417,787 -1.67(-23.75%)
Mar 13, 2020 7.179 7.343 6.342 7.043 2,067,791 +0.19(+2.84%)
Mar 12, 2020 8.156 8.227 6.831 6.849 1,875,834 -1.87(-21.42%)
Mar 11, 2020 9.081 9.122 8.577 8.716 2,257,681 -0.50(-5.43%)
Mar 10, 2020 9.240 9.316 8.969 9.216 1,305,970 +0.19(+2.09%)
Mar 09, 2020 9.016 9.269 8.769 9.028 2,230,061 -0.51(-5.31%)
Mar 06, 2020 9.628 9.681 9.328 9.534 1,474,470 -0.31(-3.17%)
Mar 05, 2020 9.817 9.905 9.752 9.846 920,431 -0.09(-0.95%)
Mar 04, 2020 10.01 10.03 9.805 9.940 883,410 +0.08(+0.84%)
Mar 03, 2020 10.11 10.28 9.746 9.858 1,281,174 -0.27(-2.67%)
Mar 02, 2020 9.770 10.15 9.752 10.13 2,345,510 +0.39(+4.05%)
Feb 28, 2020 9.817 9.899 9.405 9.734 3,862,356 -0.29(-2.94%)
Feb 27, 2020 10.24 10.37 9.976 10.03 2,202,602 -0.32(-3.13%)
Feb 26, 2020 10.52 10.68 10.30 10.35 2,202,349 -0.18(-1.66%)
Feb 25, 2020 10.88 10.95 10.32 10.53 2,303,700 -0.33(-3.01%)
Feb 24, 2020 10.80 10.92 10.80 10.85 1,044,716 -0.08(-0.75%)
Feb 21, 2020 11.14 11.14 10.86 10.94 1,346,104 -0.21(-1.89%)
Feb 20, 2020 11.12 11.16 11.08 11.15 1,307,638 +0.02(+0.16%)
Feb 19, 2020 11.05 11.16 11.03 11.13 1,239,051 +0.11(+1.01%)
Feb 18, 2020 11.00 11.05 11.00 11.02 508,051 +0.01(+0.11%)
Feb 14, 2020 11.00 11.05 10.96 11.01 654,727 +0.04(+0.37%)
Feb 13, 2020 10.75 11.12 10.75 10.97 1,105,708 +0.01(+0.11%)
Feb 12, 2020 10.89 10.96 10.84 10.95 726,483 +0.07(+0.64%)
Feb 11, 2020 10.91 10.92 10.87 10.88 935,025 -0.02(-0.16%)
Feb 10, 2020 10.89 10.92 10.84 10.90 960,296 +0.01(+0.11%)
Feb 07, 2020 10.86 10.90 10.81 10.89 982,862 +0.08(+0.70%)
Feb 06, 2020 10.83 10.85 10.78 10.81 615,952 +0.01(+0.11%)
Feb 05, 2020 10.73 10.84 10.72 10.80 688,798 +0.09(+0.87%)
Feb 04, 2020 10.71 10.73 10.67 10.71 817,118 +0.03(+0.27%)
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.