Indicators

Ellington Financial Llc (NY: EFC )

12.01 +0.17 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.67	13.83	13.64	13.68	217,950	-0.01(-0.08%)
Feb 27, 2014	13.69	13.71	13.64	13.69	105,344	+0.03(+0.21%)
Feb 26, 2014	13.57	13.70	13.47	13.67	331,401	-0.39(-2.76%)
Feb 25, 2014	14.09	14.09	13.97	14.05	375,692	-0.04(-0.28%)
Feb 24, 2014	14.07	14.12	13.97	14.09	293,366	+0.13(+0.90%)
Feb 21, 2014	13.95	14.11	13.95	13.97	239,676	-0.01(-0.04%)
Feb 20, 2014	14.00	14.10	13.95	13.97	216,110	-0.06(-0.41%)
Feb 19, 2014	14.12	14.18	14.01	14.03	336,737	-0.06(-0.44%)
Feb 18, 2014	14.06	14.19	14.01	14.09	415,625	+0.10(+0.73%)
Feb 14, 2014	14.01	13.99	13.99	13.99	229,364	+0.10(+0.74%)
Feb 13, 2014	13.73	13.91	13.73	13.89	282,546	+0.04(+0.29%)
Feb 12, 2014	13.91	13.94	13.81	13.85	253,510	+0.03(+0.21%)
Feb 11, 2014	13.83	13.86	13.72	13.82	157,446	+0.03(+0.21%)
Feb 10, 2014	13.62	13.80	13.62	13.79	228,707	+0.21(+1.55%)
Feb 07, 2014	13.69	13.70	13.57	13.58	205,649	-0.10(-0.75%)
Feb 06, 2014	13.64	13.77	13.61	13.68	234,294	+0.05(+0.33%)
Feb 05, 2014	13.71	13.74	13.56	13.64	116,452	-0.07(-0.50%)
Feb 04, 2014	13.63	13.71	13.48	13.71	346,770	+0.13(+0.97%)

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.