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

Ellington Credit Company (NY: EARN )

7.040 -0.010 (-0.15%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 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 (%)
Apr 30, 2015 5.660 5.667 5.622 5.650 150,092 -0.02(-0.36%)
Apr 29, 2015 5.657 5.681 5.647 5.671 130,117 -0.02(-0.30%)
Apr 28, 2015 5.712 5.716 5.664 5.688 97,160 -0.02(-0.30%)
Apr 27, 2015 5.705 5.727 5.698 5.705 124,623 -0.02(-0.42%)
Apr 24, 2015 5.705 5.733 5.702 5.729 70,769 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,286 -0.01(-0.12%)
Apr 22, 2015 5.716 5.729 5.695 5.705 107,632 -0.01(-0.18%)
Apr 21, 2015 5.709 5.722 5.705 5.716 59,820 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.702 5.729 70,630 +0.01(+0.18%)
Apr 17, 2015 5.702 5.726 5.702 5.719 76,498 -0.01(-0.12%)
Apr 16, 2015 5.710 5.736 5.702 5.726 108,150 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.678 5.716 95,296 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.702 85,137 +0.01(+0.12%)
Apr 13, 2015 5.716 5.719 5.691 5.695 60,394 +0.00(+0.06%)
Apr 10, 2015 5.726 5.747 5.691 5.691 98,949 -0.00(-0.06%)
Apr 09, 2015 5.716 5.720 5.695 5.695 35,409 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.716 51,409 -0.01(-0.12%)
Apr 07, 2015 5.736 5.771 5.695 5.722 48,644 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,589 +0.06(+1.10%)
Apr 02, 2015 5.664 5.660 5.660 5.660 47,255 -0.02(-0.36%)
Apr 01, 2015 5.647 5.691 5.636 5.681 66,253 +0.03(+0.55%)
Mar 31, 2015 5.650 5.688 5.650 5.650 69,358 -0.02(-0.36%)
Mar 30, 2015 5.660 5.691 5.640 5.671 173,876 +0.02(+0.43%)
Mar 27, 2015 5.664 5.674 5.588 5.647 158,975 -0.13(-2.27%)
Mar 26, 2015 5.778 5.816 5.767 5.778 202,368 +0.00(+0.00%)
Mar 25, 2015 5.819 5.847 5.798 5.778 245,924 -0.02(-0.36%)
Mar 24, 2015 5.836 5.836 5.795 5.798 144,430 -0.01(-0.24%)
Mar 23, 2015 5.805 5.860 5.795 5.812 160,963 +0.04(+0.78%)
Mar 20, 2015 5.747 5.795 5.726 5.767 134,854 +0.04(+0.78%)
Mar 19, 2015 5.726 5.836 5.681 5.722 206,865 +0.03(+0.48%)
Mar 18, 2015 5.657 5.750 5.643 5.695 246,345 +0.04(+0.79%)
Mar 17, 2015 5.671 5.671 5.643 5.650 137,510 -0.02(-0.36%)
Mar 16, 2015 5.681 5.685 5.647 5.671 111,154 +0.03(+0.49%)
Mar 13, 2015 5.657 5.660 5.612 5.643 65,345 +0.00(+0.00%)
Mar 12, 2015 5.665 5.671 5.626 5.643 74,991 +0.00(+0.00%)
Mar 11, 2015 5.691 5.691 5.605 5.643 98,667 -0.02(-0.43%)
Mar 10, 2015 5.650 5.671 5.622 5.667 101,051 +0.05(+0.92%)
Mar 09, 2015 5.626 5.685 5.609 5.616 163,816 -0.01(-0.24%)
Mar 06, 2015 5.726 5.726 5.612 5.629 172,676 -0.13(-2.22%)
Mar 05, 2015 5.764 5.764 5.696 5.757 112,479 +0.02(+0.36%)
Mar 04, 2015 5.719 5.754 5.674 5.736 97,609 +0.01(+0.18%)
Mar 03, 2015 5.726 5.726 5.687 5.726 150,434 -0.03(-0.54%)
Mar 02, 2015 5.653 5.764 5.647 5.757 320,550 +0.12(+2.14%)
Feb 27, 2015 5.622 5.657 5.602 5.636 55,224 +0.00(+0.06%)
Feb 26, 2015 5.657 5.657 5.588 5.633 86,906 +0.01(+0.25%)
Feb 25, 2015 5.564 5.633 5.560 5.619 91,947 +0.03(+0.62%)
Feb 24, 2015 5.574 5.619 5.553 5.584 121,365 -0.02(-0.37%)
Feb 23, 2015 5.588 5.626 5.560 5.605 121,028 +0.02(+0.43%)
Feb 20, 2015 5.550 5.602 5.547 5.581 90,881 +0.06(+1.00%)
Feb 19, 2015 5.553 5.588 5.519 5.526 237,961 -0.03(-0.50%)
Feb 18, 2015 5.605 5.674 5.536 5.553 205,143 -0.10(-1.71%)
Feb 17, 2015 5.605 5.685 5.605 5.650 141,418 +0.03(+0.61%)
Feb 13, 2015 5.636 5.616 5.616 5.616 58,851 -0.02(-0.31%)
Feb 12, 2015 5.567 5.650 5.567 5.633 76,759 +0.08(+1.49%)
Feb 11, 2015 5.605 5.647 5.519 5.550 138,571 -0.04(-0.68%)
Feb 10, 2015 5.633 5.636 5.588 5.588 135,190 -0.04(-0.67%)
Feb 09, 2015 5.647 5.685 5.622 5.626 114,795 -0.01(-0.12%)
Feb 06, 2015 5.640 5.660 5.598 5.633 92,701 +0.04(+0.74%)
Feb 05, 2015 5.626 5.643 5.591 5.591 154,623 +0.02(+0.31%)
Feb 04, 2015 5.650 5.657 5.543 5.574 193,216 -0.07(-1.28%)
Feb 03, 2015 5.616 5.681 5.581 5.647 111,244 +0.04(+0.80%)
Feb 02, 2015 5.647 5.647 5.547 5.602 128,082 -0.06(-1.10%)
Jan 30, 2015 5.719 5.722 5.650 5.664 118,280 -0.03(-0.48%)
Jan 29, 2015 5.657 5.709 5.657 5.691 163,607 +0.03(+0.49%)
Jan 28, 2015 5.678 5.695 5.633 5.664 103,642 +0.03(+0.61%)
Jan 27, 2015 5.605 5.664 5.557 5.629 131,219 +0.04(+0.74%)
Jan 26, 2015 5.564 5.647 5.536 5.588 95,191 -0.01(-0.12%)
Jan 23, 2015 5.619 5.633 5.537 5.595 118,402 -0.02(-0.31%)
Jan 22, 2015 5.567 5.650 5.533 5.612 120,738 +0.10(+1.81%)
Jan 21, 2015 5.488 5.560 5.484 5.512 69,242 +0.01(+0.25%)
Jan 20, 2015 5.526 5.598 5.479 5.498 180,126 -0.04(-0.75%)
Jan 16, 2015 5.519 5.602 5.516 5.540 91,855 +0.04(+0.69%)
Jan 15, 2015 5.529 5.567 5.472 5.502 84,230 -0.03(-0.50%)
Jan 14, 2015 5.505 5.557 5.471 5.529 123,895 -0.02(-0.31%)
Jan 13, 2015 5.564 5.633 5.526 5.547 156,325 -0.02(-0.37%)
Jan 12, 2015 5.605 5.620 5.560 5.567 462,632 -0.06(-1.04%)
Jan 09, 2015 5.626 5.650 5.612 5.626 96,226 -0.02(-0.37%)
Jan 08, 2015 5.643 5.691 5.602 5.647 117,158 +0.01(+0.12%)
Jan 07, 2015 5.609 5.681 5.609 5.640 153,110 +0.04(+0.68%)
Jan 06, 2015 5.643 5.674 5.581 5.602 416,171 -0.04(-0.79%)
Jan 05, 2015 5.667 5.674 5.595 5.647 149,744 -0.02(-0.37%)
Jan 02, 2015 5.612 5.671 5.544 5.667 201,183 +0.06(+0.98%)
Dec 31, 2014 5.671 5.612 5.612 5.612 376,303 -0.06(-1.03%)
Dec 30, 2014 5.674 5.722 5.629 5.671 208,874 -0.02(-0.30%)
Dec 29, 2014 5.657 5.722 5.626 5.688 317,352 -0.09(-1.61%)
Dec 26, 2014 5.788 5.822 5.754 5.781 297,169 -0.01(-0.12%)
Dec 24, 2014 5.843 5.788 5.788 5.788 179,744 -0.06(-0.94%)
Dec 23, 2014 5.781 5.847 5.778 5.843 388,218 +0.06(+1.07%)
Dec 22, 2014 5.819 5.861 5.747 5.781 352,298 -0.00(-0.06%)
Dec 19, 2014 5.778 5.816 5.760 5.785 596,869 +0.02(+0.30%)
Dec 18, 2014 5.836 5.864 5.767 5.767 306,423 -0.00(-0.06%)
Dec 17, 2014 5.722 5.812 5.650 5.771 229,739 +0.07(+1.15%)
Dec 16, 2014 5.709 5.798 5.705 5.705 209,790 -0.07(-1.14%)
Dec 15, 2014 5.898 5.898 5.709 5.771 387,821 -0.08(-1.41%)
Dec 12, 2014 5.891 5.898 5.805 5.854 216,580 -0.04(-0.70%)
Dec 11, 2014 5.947 5.947 5.840 5.895 299,627 -0.03(-0.47%)
Dec 10, 2014 6.019 6.019 5.912 5.923 152,243 -0.10(-1.72%)
Dec 09, 2014 5.874 6.026 5.836 6.026 251,612 +0.11(+1.81%)
Dec 08, 2014 5.985 6.033 5.691 5.919 650,935 -0.07(-1.10%)
Dec 05, 2014 6.119 6.119 5.901 5.985 462,168 -0.12(-1.92%)
Dec 04, 2014 6.136 6.157 6.088 6.102 180,132 -0.03(-0.51%)
Dec 03, 2014 6.161 6.204 6.129 6.133 216,762 -0.04(-0.61%)
Dec 02, 2014 6.181 6.198 6.167 6.171 146,340 +0.00(+0.06%)
Dec 01, 2014 6.192 6.205 6.161 6.167 129,241 +0.00(+0.00%)
Nov 28, 2014 6.174 6.219 6.164 6.167 30,930 +0.00(+0.00%)
Nov 26, 2014 6.192 6.167 6.167 6.167 121,472 -0.02(-0.28%)
Nov 25, 2014 6.219 6.243 6.174 6.185 183,663 -0.00(-0.06%)
Nov 24, 2014 6.171 6.226 6.123 6.188 149,213 +0.08(+1.24%)
Nov 21, 2014 6.254 6.254 6.109 6.112 151,715 -0.08(-1.28%)
Nov 20, 2014 6.133 6.205 6.133 6.192 161,265 +0.07(+1.18%)
Nov 19, 2014 6.150 6.150 6.105 6.119 116,277 -0.03(-0.50%)
Nov 18, 2014 6.123 6.202 6.123 6.150 152,283 +0.03(+0.56%)
Nov 17, 2014 6.150 6.154 6.112 6.116 70,564 -0.02(-0.34%)
Nov 14, 2014 5.947 6.143 5.947 6.136 195,851 +0.17(+2.83%)
Nov 13, 2014 6.219 6.281 5.933 5.967 748,289 -0.24(-3.84%)
Nov 12, 2014 6.219 6.254 6.181 6.205 195,984 +0.00(+0.00%)
Nov 11, 2014 6.216 6.274 6.198 6.205 254,993 -0.00(-0.06%)
Nov 10, 2014 6.133 6.271 6.121 6.209 374,694 +0.11(+1.81%)
Nov 07, 2014 6.112 6.133 6.081 6.098 152,904 -0.01(-0.17%)
Nov 06, 2014 6.123 6.154 6.105 6.109 130,247 -0.01(-0.23%)
Nov 05, 2014 6.154 6.154 6.095 6.123 154,110 -0.01(-0.17%)
Nov 04, 2014 6.188 6.188 6.112 6.133 106,179 -0.03(-0.56%)
Nov 03, 2014 6.119 6.174 6.119 6.167 153,661 +0.02(+0.28%)
Oct 31, 2014 6.188 6.188 6.109 6.150 140,220 -0.00(-0.06%)
Oct 30, 2014 6.154 6.174 5.847 6.154 156,844 +0.01(+0.17%)
Oct 29, 2014 6.195 6.195 6.102 6.143 138,408 -0.05(-0.78%)
Oct 28, 2014 6.185 6.192 6.150 6.192 144,798 +0.01(+0.11%)
Oct 27, 2014 6.167 6.198 6.164 6.185 225,480 +0.02(+0.34%)
Oct 24, 2014 6.147 6.192 6.061 6.164 255,175 +0.05(+0.79%)
Oct 23, 2014 6.129 6.167 6.095 6.116 170,188 -0.01(-0.23%)
Oct 22, 2014 6.140 6.178 6.123 6.129 190,960 -0.03(-0.45%)
Oct 21, 2014 6.092 6.140 6.067 6.157 318,228 +0.10(+1.71%)
Oct 20, 2014 5.998 6.102 5.974 6.054 309,383 +0.12(+2.03%)
Oct 17, 2014 5.933 5.954 5.895 5.933 172,986 +0.03(+0.47%)
Oct 16, 2014 5.798 5.905 5.771 5.905 110,994 +0.05(+0.82%)
Oct 15, 2014 5.788 5.878 5.716 5.857 332,715 +0.03(+0.53%)
Oct 14, 2014 5.819 5.891 5.764 5.826 172,270 +0.00(+0.00%)
Oct 13, 2014 5.829 5.895 5.811 5.826 146,775 +0.01(+0.24%)
Oct 10, 2014 5.826 5.874 5.757 5.812 205,528 -0.01(-0.18%)
Oct 09, 2014 5.829 5.895 5.812 5.822 191,473 +0.00(+0.06%)
Oct 08, 2014 5.722 5.819 5.698 5.819 258,843 +0.10(+1.81%)
Oct 07, 2014 5.671 5.733 5.667 5.716 113,749 +0.02(+0.30%)
Oct 06, 2014 5.681 5.743 5.678 5.698 114,088 +0.02(+0.30%)
Oct 03, 2014 5.705 5.726 5.669 5.681 135,022 +0.00(+0.06%)
Oct 02, 2014 5.653 5.698 5.617 5.678 276,095 +0.03(+0.49%)
Oct 01, 2014 5.571 5.664 5.533 5.650 260,365 +0.07(+1.17%)
Sep 30, 2014 5.681 5.702 5.584 5.584 238,581 -0.10(-1.82%)
Sep 29, 2014 5.691 5.743 5.609 5.688 175,673 -0.00(-0.06%)
Sep 26, 2014 5.705 5.705 5.612 5.691 171,452 -0.17(-2.94%)
Sep 25, 2014 5.878 5.916 5.817 5.864 332,126 -0.01(-0.12%)
Sep 24, 2014 5.888 5.891 5.850 5.871 233,365 +0.01(+0.18%)
Sep 23, 2014 5.905 5.909 5.822 5.860 209,947 -0.03(-0.53%)
Sep 22, 2014 5.971 5.971 5.881 5.891 125,641 -0.05(-0.81%)
Sep 19, 2014 5.902 5.974 5.871 5.940 235,656 +0.07(+1.17%)
Sep 18, 2014 5.940 5.943 5.854 5.871 163,503 -0.07(-1.16%)
Sep 17, 2014 5.916 6.036 5.888 5.940 183,739 +0.06(+0.94%)
Sep 16, 2014 5.926 5.926 5.830 5.885 124,240 +0.01(+0.18%)
Sep 15, 2014 5.919 5.954 5.857 5.874 131,784 -0.04(-0.70%)
Sep 12, 2014 6.009 6.009 5.864 5.916 240,387 -0.07(-1.21%)
Sep 11, 2014 5.967 6.016 5.936 5.988 151,422 +0.03(+0.46%)
Sep 10, 2014 6.033 6.036 5.950 5.960 151,701 -0.08(-1.26%)
Sep 09, 2014 6.071 6.071 6.018 6.036 123,951 -0.03(-0.51%)
Sep 08, 2014 6.016 6.071 6.009 6.067 90,054 +0.03(+0.57%)
Sep 05, 2014 6.033 6.078 5.992 6.033 296,743 +0.02(+0.34%)
Sep 04, 2014 6.067 6.078 6.009 6.012 83,966 -0.05(-0.80%)
Sep 03, 2014 6.043 6.074 6.036 6.061 98,885 +0.01(+0.23%)
Sep 02, 2014 6.064 6.081 6.033 6.047 127,757 +0.00(+0.06%)
Aug 29, 2014 6.019 6.043 6.043 6.043 127,850 +0.02(+0.40%)
Aug 28, 2014 6.023 6.054 6.023 6.019 62,127 -0.01(-0.17%)
Aug 27, 2014 6.054 6.054 6.012 6.029 84,598 -0.02(-0.40%)
Aug 26, 2014 6.036 6.054 6.033 6.054 102,860 +0.02(+0.34%)
Aug 25, 2014 5.992 6.033 5.988 6.033 164,289 +0.04(+0.75%)
Aug 22, 2014 5.971 5.988 5.960 5.988 117,254 +0.02(+0.40%)
Aug 21, 2014 5.967 5.985 5.950 5.964 81,661 +0.01(+0.12%)
Aug 20, 2014 5.960 5.981 5.923 5.957 115,575 +0.01(+0.12%)
Aug 19, 2014 5.950 5.967 5.940 5.950 122,965 +0.01(+0.12%)
Aug 18, 2014 5.929 5.950 5.922 5.943 169,948 +0.01(+0.23%)
Aug 15, 2014 5.878 5.929 5.860 5.929 103,674 +0.06(+1.00%)
Aug 14, 2014 5.847 5.885 5.847 5.871 142,021 +0.01(+0.24%)
Aug 13, 2014 5.843 5.864 5.843 5.857 107,124 +0.01(+0.24%)
Aug 12, 2014 5.847 5.860 5.822 5.843 214,014 +0.04(+0.71%)
Aug 11, 2014 5.774 5.809 5.743 5.802 123,374 +0.06(+1.08%)
Aug 08, 2014 5.702 5.760 5.657 5.740 86,845 +0.06(+1.09%)
Aug 07, 2014 5.667 5.762 5.646 5.678 69,740 +0.01(+0.18%)
Aug 06, 2014 5.602 5.719 5.598 5.667 82,937 +0.04(+0.74%)
Aug 05, 2014 5.619 5.660 5.598 5.626 90,092 -0.01(-0.24%)
Aug 04, 2014 5.622 5.674 5.567 5.640 110,913 +0.03(+0.55%)
Aug 01, 2014 5.633 5.681 5.553 5.609 164,796 -0.01(-0.25%)
Jul 31, 2014 5.657 5.688 5.605 5.622 195,967 -0.04(-0.73%)
Jul 30, 2014 5.771 5.771 5.660 5.664 213,826 -0.09(-1.56%)
Jul 29, 2014 5.771 5.771 5.729 5.754 96,403 +0.01(+0.24%)
Jul 28, 2014 5.760 5.788 5.716 5.740 96,177 -0.02(-0.30%)
Jul 25, 2014 5.695 5.795 5.695 5.757 176,073 +0.04(+0.66%)
Jul 24, 2014 5.743 5.754 5.712 5.719 48,794 -0.02(-0.36%)
Jul 23, 2014 5.757 5.760 5.737 5.740 89,773 -0.01(-0.18%)
Jul 22, 2014 5.754 5.771 5.733 5.750 113,099 +0.00(+0.00%)
Jul 21, 2014 5.726 5.760 5.702 5.750 117,445 +0.04(+0.79%)
Jul 18, 2014 5.722 5.754 5.691 5.705 128,241 +0.00(+0.06%)
Jul 17, 2014 5.719 5.728 5.691 5.702 122,602 -0.01(-0.24%)
Jul 16, 2014 5.726 5.733 5.695 5.716 97,580 +0.01(+0.18%)
Jul 15, 2014 5.750 5.760 5.705 5.705 95,441 -0.04(-0.78%)
Jul 14, 2014 5.709 5.757 5.709 5.750 74,069 +0.04(+0.73%)
Jul 11, 2014 5.716 5.740 5.698 5.709 120,063 -0.03(-0.54%)
Jul 10, 2014 5.678 5.757 5.664 5.740 132,355 +0.03(+0.54%)
Jul 09, 2014 5.740 5.740 5.657 5.709 114,062 +0.01(+0.24%)
Jul 08, 2014 5.674 5.719 5.657 5.695 192,042 +0.01(+0.18%)
Jul 07, 2014 5.729 5.729 5.650 5.685 191,784 -0.02(-0.42%)
Jul 03, 2014 5.771 5.709 5.709 5.709 154,811 -0.06(-1.02%)
Jul 02, 2014 5.864 5.901 5.750 5.767 251,238 -0.10(-1.65%)
Jul 01, 2014 5.867 5.923 5.850 5.864 256,219 -0.01(-0.18%)
Jun 30, 2014 5.791 5.874 5.726 5.874 336,684 +0.08(+1.31%)
Jun 27, 2014 5.771 5.826 5.726 5.798 1,842,648 +0.04(+0.72%)
Jun 26, 2014 5.760 5.764 5.716 5.757 269,503 -0.17(-2.91%)
Jun 25, 2014 5.919 5.964 5.905 5.929 225,225 +0.01(+0.17%)
Jun 24, 2014 5.947 5.992 5.916 5.919 245,629 -0.03(-0.46%)
Jun 23, 2014 6.012 6.029 5.940 5.947 418,209 -0.05(-0.86%)
Jun 20, 2014 6.019 6.043 5.988 5.998 289,205 -0.02(-0.29%)
Jun 19, 2014 6.016 6.061 5.988 6.016 455,071 +0.02(+0.40%)
Jun 18, 2014 6.012 6.012 5.954 5.992 143,922 +0.01(+0.17%)
Jun 17, 2014 5.978 6.009 5.964 5.981 229,008 -0.02(-0.40%)
Jun 16, 2014 5.981 6.023 5.950 6.005 191,071 +0.02(+0.40%)
Jun 13, 2014 5.950 5.992 5.937 5.981 109,528 +0.03(+0.58%)
Jun 12, 2014 6.002 6.002 5.898 5.947 165,648 -0.06(-0.92%)
Jun 11, 2014 6.043 6.043 5.978 6.002 95,177 -0.02(-0.34%)
Jun 10, 2014 6.050 6.050 6.016 6.023 94,043 +0.00(+0.06%)
Jun 06, 2014 6.002 6.040 5.985 6.019 86,915 +0.03(+0.46%)
Jun 05, 2014 5.981 6.002 5.940 5.992 103,631 +0.04(+0.75%)
Jun 04, 2014 5.943 5.988 5.933 5.947 128,090 -0.02(-0.35%)
Jun 03, 2014 5.967 6.002 5.933 5.967 134,512 -0.01(-0.23%)
Jun 02, 2014 6.002 6.040 5.964 5.981 251,786 -0.00(-0.06%)
May 30, 2014 5.957 5.992 5.947 5.985 105,428 +0.01(+0.12%)
May 29, 2014 5.975 6.009 5.974 5.978 118,970 +0.01(+0.12%)
May 28, 2014 6.009 6.029 5.964 5.971 118,912 -0.04(-0.69%)
May 27, 2014 5.954 6.019 5.916 6.012 175,766 +0.06(+1.04%)
May 23, 2014 5.936 5.950 5.950 5.950 149,883 +0.03(+0.52%)
May 22, 2014 5.909 5.957 5.881 5.919 180,706 +0.04(+0.65%)
May 21, 2014 5.891 5.929 5.850 5.881 297,943 +0.00(+0.06%)
May 20, 2014 5.885 5.893 5.840 5.878 149,593 +0.01(+0.18%)
May 19, 2014 5.871 5.878 5.816 5.867 121,356 +0.00(+0.06%)
May 16, 2014 5.802 5.885 5.802 5.864 161,923 +0.06(+1.01%)
May 15, 2014 5.847 5.847 5.795 5.805 148,604 -0.03(-0.47%)
May 14, 2014 5.816 5.857 5.781 5.833 204,879 +0.04(+0.65%)
May 13, 2014 5.898 5.898 5.733 5.795 354,852 -0.11(-1.81%)
May 12, 2014 5.881 5.929 5.871 5.902 214,753 +0.02(+0.41%)
May 09, 2014 5.785 5.885 5.781 5.878 304,460 +0.12(+2.10%)
May 08, 2014 5.805 5.829 5.743 5.757 210,808 -0.03(-0.60%)
May 07, 2014 5.643 5.809 5.643 5.791 373,899 +0.13(+2.32%)
May 06, 2014 5.629 5.667 5.626 5.660 122,504 +0.01(+0.24%)
May 05, 2014 5.657 5.678 5.626 5.647 145,308 -0.01(-0.24%)
May 02, 2014 5.674 5.729 5.636 5.660 166,330 -0.03(-0.55%)
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.