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

Ellington Credit Company (NY: EARN )

7.005 -0.045 (-0.64%)
Streaming Delayed Price Updated: 3:40 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 29, 2022 6.902 6.960 6.724 6.809 196,874 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.821 6.941 226,803 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.848 6.863 153,456 +0.01(+0.11%)
Apr 26, 2022 7.009 7.009 6.817 6.856 199,858 -0.12(-1.65%)
Apr 25, 2022 6.925 6.971 6.748 6.971 210,767 +0.12(+1.68%)
Apr 22, 2022 6.917 6.954 6.748 6.856 200,690 -0.04(-0.56%)
Apr 21, 2022 6.948 7.021 6.873 6.894 214,750 +0.03(+0.45%)
Apr 20, 2022 6.725 6.902 6.603 6.863 313,356 +0.16(+2.40%)
Apr 19, 2022 7.277 7.316 6.672 6.702 710,046 -0.55(-7.61%)
Apr 18, 2022 7.270 7.331 7.086 7.254 1,034,645 +0.07(+0.96%)
Apr 14, 2022 7.193 7.231 7.155 7.185 184,455 +0.03(+0.43%)
Apr 13, 2022 7.201 7.201 7.109 7.155 124,548 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.086 7.116 107,803 +0.01(+0.11%)
Apr 11, 2022 7.185 7.239 7.093 7.109 105,334 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.170 7.208 78,414 +0.01(+0.11%)
Apr 07, 2022 7.262 7.262 7.139 7.201 126,269 -0.06(-0.84%)
Apr 06, 2022 7.247 7.316 7.178 7.262 122,463 +0.01(+0.11%)
Apr 05, 2022 7.431 7.488 7.247 7.254 127,953 -0.17(-2.27%)
Apr 04, 2022 7.431 7.454 7.270 7.423 206,003 -0.02(-0.31%)
Apr 01, 2022 7.615 7.684 7.415 7.446 307,294 -0.29(-3.77%)
Mar 31, 2022 7.745 7.776 7.669 7.738 140,221 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.638 7.699 278,451 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,660 +0.11(+1.37%)
Mar 28, 2022 7.731 7.761 7.640 7.754 194,154 +0.10(+1.29%)
Mar 25, 2022 7.693 7.720 7.602 7.655 150,301 +0.00(+0.00%)
Mar 24, 2022 7.625 7.686 7.556 7.655 200,503 +0.08(+1.00%)
Mar 23, 2022 7.594 7.602 7.503 7.579 168,975 +0.08(+1.01%)
Mar 22, 2022 7.473 7.517 7.443 7.503 105,378 +0.10(+1.33%)
Mar 21, 2022 7.488 7.526 7.359 7.405 157,844 -0.06(-0.81%)
Mar 18, 2022 7.443 7.465 7.298 7.465 191,361 +0.14(+1.97%)
Mar 17, 2022 7.230 7.351 7.222 7.321 141,648 +0.10(+1.37%)
Mar 16, 2022 7.200 7.237 7.139 7.222 149,112 +0.11(+1.60%)
Mar 15, 2022 7.237 7.306 7.108 7.108 147,159 -0.13(-1.78%)
Mar 14, 2022 7.298 7.367 7.222 7.237 146,099 -0.11(-1.55%)
Mar 11, 2022 7.405 7.444 7.321 7.351 139,522 -0.03(-0.41%)
Mar 10, 2022 7.253 7.397 7.253 7.382 95,052 +0.02(+0.21%)
Mar 09, 2022 7.321 7.481 7.321 7.367 130,769 +0.15(+2.11%)
Mar 08, 2022 7.215 7.253 6.987 7.215 272,348 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.230 7.291 224,105 -0.10(-1.34%)
Mar 04, 2022 7.443 7.450 7.313 7.389 169,973 -0.09(-1.22%)
Mar 03, 2022 7.427 7.481 7.367 7.481 122,567 +0.11(+1.44%)
Mar 02, 2022 7.215 7.427 7.215 7.374 145,546 +0.09(+1.25%)
Mar 01, 2022 7.344 7.344 7.139 7.283 164,838 -0.04(-0.52%)
Feb 28, 2022 7.359 7.415 7.268 7.321 172,663 -0.08(-1.13%)
Feb 25, 2022 7.298 7.450 7.336 7.405 262,953 +0.16(+2.20%)
Feb 24, 2022 6.764 7.298 6.693 7.245 282,977 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.185 7.215 221,036 -0.16(-2.14%)
Feb 22, 2022 7.516 7.516 7.335 7.373 266,231 -0.17(-2.29%)
Feb 18, 2022 7.546 0 -0.09(-1.18%)
Feb 17, 2022 7.681 7.728 7.591 7.636 138,002 -0.05(-0.68%)
Feb 16, 2022 7.689 7.702 7.632 7.689 94,533 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.615 7.643 145,484 -0.01(-0.10%)
Feb 14, 2022 7.628 7.696 7.606 7.651 131,421 -0.06(-0.78%)
Feb 11, 2022 7.741 7.794 7.658 7.711 187,346 -0.02(-0.29%)
Feb 10, 2022 7.779 7.884 7.681 7.734 247,401 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.756 7.764 117,670 -0.02(-0.19%)
Feb 08, 2022 7.741 7.854 7.741 7.779 215,493 +0.05(+0.58%)
Feb 07, 2022 7.756 7.779 7.706 7.734 111,003 +0.02(+0.29%)
Feb 04, 2022 7.704 7.749 7.606 7.711 121,010 +0.00(+0.00%)
Feb 03, 2022 7.824 7.689 7.711 199,645 -0.11(-1.44%)
Feb 02, 2022 7.869 7.884 7.779 7.824 119,629 -0.03(-0.38%)
Feb 01, 2022 7.876 7.914 7.779 7.854 246,431 -0.07(-0.85%)
Jan 31, 2022 7.779 7.944 7.921 171,784 +0.16(+2.03%)
Jan 28, 2022 7.794 7.794 7.583 7.764 198,258 +0.01(+0.10%)
Jan 27, 2022 7.786 8.007 7.719 7.756 198,457 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.756 7.778 145,910 -0.04(-0.48%)
Jan 25, 2022 7.682 7.860 7.592 7.816 247,913 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.697 365,804 -0.05(-0.67%)
Jan 21, 2022 7.726 7.831 7.689 7.749 313,780 -0.08(-1.05%)
Jan 20, 2022 7.987 7.987 7.808 7.831 143,287 -0.10(-1.22%)
Jan 19, 2022 8.054 8.054 7.905 7.927 223,849 -0.09(-1.11%)
Jan 18, 2022 8.069 8.076 7.965 8.017 251,824 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.173 8.240 8.158 8.180 134,730 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.121 128,290 -0.04(-0.46%)
Jan 11, 2022 8.069 8.173 8.017 8.158 122,442 +0.10(+1.29%)
Jan 10, 2022 8.061 8.091 7.972 8.054 116,216 -0.01(-0.09%)
Jan 07, 2022 7.972 8.061 7.950 8.061 91,295 +0.09(+1.12%)
Jan 06, 2022 7.972 8.017 7.890 7.972 112,280 +0.04(+0.47%)
Jan 05, 2022 7.927 8.084 7.898 7.935 214,122 +0.00(+0.00%)
Jan 04, 2022 7.972 8.039 7.935 7.935 132,179 -0.01(-0.19%)
Jan 03, 2022 7.749 7.972 7.749 7.950 259,773 +0.22(+2.79%)
Dec 31, 2021 7.741 7.875 7.704 7.734 565,759 -0.15(-1.89%)
Dec 30, 2021 7.950 7.998 7.853 7.883 264,044 -0.11(-1.40%)
Dec 29, 2021 8.002 8.017 7.927 7.994 147,559 -0.01(-0.09%)
Dec 28, 2021 7.943 8.061 7.943 8.002 193,332 +0.06(+0.74%)
Dec 27, 2021 7.994 8.002 7.832 7.943 323,671 -0.04(-0.46%)
Dec 23, 2021 7.781 8.053 7.781 7.980 386,867 +0.20(+2.56%)
Dec 22, 2021 7.685 7.854 7.677 7.781 211,475 +0.10(+1.25%)
Dec 21, 2021 7.574 7.773 7.559 7.685 292,658 +0.17(+2.26%)
Dec 20, 2021 7.463 7.573 7.235 7.515 338,777 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.456 7.478 1,380,131 -0.21(-2.78%)
Dec 16, 2021 7.773 7.817 7.677 7.692 439,084 -0.01(-0.10%)
Dec 15, 2021 7.670 7.766 7.567 7.699 388,754 +0.01(+0.19%)
Dec 14, 2021 7.596 7.795 7.596 7.685 446,177 -0.01(-0.10%)
Dec 13, 2021 8.164 8.179 7.522 7.692 973,850 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.135 8.164 152,106 -0.10(-1.16%)
Dec 09, 2021 8.356 8.356 8.194 8.260 201,247 -0.10(-1.15%)
Dec 08, 2021 8.194 8.393 8.120 8.356 284,125 +0.22(+2.72%)
Dec 07, 2021 7.980 8.194 7.965 8.135 297,815 +0.13(+1.57%)
Dec 06, 2021 7.751 8.024 7.736 8.009 339,662 +0.26(+3.33%)
Dec 03, 2021 7.869 7.876 7.714 7.751 316,325 -0.13(-1.59%)
Dec 02, 2021 7.854 7.921 7.707 7.876 311,194 +0.07(+0.95%)
Dec 01, 2021 8.024 8.068 7.781 7.803 383,219 -0.09(-1.12%)
Nov 30, 2021 8.186 8.238 7.840 7.891 647,701 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.245 327,802 -0.08(-0.97%)
Nov 26, 2021 8.334 8.370 8.122 8.326 293,713 -0.04(-0.52%)
Nov 24, 2021 8.363 8.407 8.334 8.370 209,345 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.356 267,839 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.451 296,279 -0.12(-1.45%)
Nov 19, 2021 8.589 8.597 8.538 8.575 118,116 -0.08(-0.93%)
Nov 18, 2021 8.692 8.655 8.582 8.655 275,305 -0.01(-0.17%)
Nov 17, 2021 8.655 8.670 8.597 8.670 164,830 -0.01(-0.08%)
Nov 16, 2021 8.663 8.706 8.626 8.677 152,840 +0.01(+0.08%)
Nov 15, 2021 8.670 8.772 8.641 8.670 142,940 -0.01(-0.17%)
Nov 12, 2021 8.692 8.728 8.648 8.684 136,206 -0.03(-0.34%)
Nov 11, 2021 8.721 8.758 8.692 8.714 145,022 -0.02(-0.25%)
Nov 10, 2021 8.699 8.736 168,081 +0.03(+0.34%)
Nov 09, 2021 8.772 8.780 8.699 8.706 192,690 +0.01(+0.08%)
Nov 08, 2021 8.772 8.809 8.692 8.699 442,738 -0.13(-1.49%)
Nov 05, 2021 8.860 8.918 8.831 8.831 243,502 +0.04(+0.50%)
Nov 04, 2021 8.845 8.919 8.765 8.787 399,575 -0.07(-0.83%)
Nov 03, 2021 8.845 8.933 8.786 8.860 425,795 -0.09(-0.98%)
Nov 02, 2021 8.977 8.977 8.853 8.948 370,656 +0.04(+0.41%)
Nov 01, 2021 8.904 8.992 8.867 8.911 190,949 +0.04(+0.41%)
Oct 29, 2021 8.889 8.911 8.816 8.875 228,718 -0.02(-0.25%)
Oct 28, 2021 8.940 8.962 8.780 8.896 252,968 -0.04(-0.41%)
Oct 27, 2021 8.933 8.962 8.882 8.933 181,786 +0.02(+0.24%)
Oct 26, 2021 8.991 8.911 8.911 346,742 -0.05(-0.57%)
Oct 25, 2021 8.940 9.020 8.919 8.962 363,838 +0.02(+0.24%)
Oct 22, 2021 8.926 8.940 8.868 8.940 172,201 +0.01(+0.16%)
Oct 21, 2021 8.940 9.009 8.882 8.926 403,886 +0.01(+0.08%)
Oct 20, 2021 8.882 8.984 8.861 8.919 459,538 +0.05(+0.57%)
Oct 19, 2021 8.882 8.977 8.817 8.868 601,035 +0.09(+0.99%)
Oct 18, 2021 8.810 8.868 8.665 8.781 894,923 +0.22(+2.54%)
Oct 15, 2021 8.614 8.651 8.563 8.563 130,386 -0.02(-0.25%)
Oct 14, 2021 8.585 8.607 8.556 8.585 80,193 +0.04(+0.51%)
Oct 13, 2021 8.563 8.585 8.447 8.541 176,646 -0.02(-0.25%)
Oct 12, 2021 8.563 8.671 8.498 8.563 241,256 +0.09(+1.11%)
Oct 11, 2021 8.491 8.599 8.469 8.469 150,607 -0.01(-0.17%)
Oct 08, 2021 8.273 8.518 8.273 8.483 186,846 +0.26(+3.17%)
Oct 07, 2021 8.295 8.338 8.222 8.222 66,631 -0.06(-0.70%)
Oct 06, 2021 8.244 8.295 8.164 8.280 53,756 +0.01(+0.09%)
Oct 05, 2021 8.259 8.340 8.237 8.273 81,730 +0.04(+0.44%)
Oct 04, 2021 8.157 8.302 8.157 8.237 113,584 +0.11(+1.34%)
Oct 01, 2021 8.106 8.216 8.070 8.128 90,853 +0.04(+0.45%)
Sep 30, 2021 8.157 8.221 8.092 8.092 124,959 -0.05(-0.62%)
Sep 29, 2021 8.128 8.222 7.976 8.143 186,814 -0.06(-0.71%)
Sep 28, 2021 8.335 8.342 8.187 8.201 220,509 -0.12(-1.44%)
Sep 27, 2021 8.293 8.384 8.271 8.321 149,776 +0.00(+0.00%)
Sep 24, 2021 8.300 8.448 8.300 8.321 193,675 +0.04(+0.43%)
Sep 23, 2021 8.321 8.321 8.257 8.285 148,403 +0.06(+0.77%)
Sep 22, 2021 8.229 8.300 8.179 8.222 168,108 +0.04(+0.52%)
Sep 21, 2021 8.116 8.222 8.069 8.179 115,587 +0.14(+1.76%)
Sep 20, 2021 8.010 8.109 8.010 8.038 187,980 -0.08(-0.96%)
Sep 17, 2021 8.109 8.208 8.074 8.116 389,116 +0.05(+0.61%)
Sep 16, 2021 8.074 8.148 8.017 8.066 146,112 +0.01(+0.18%)
Sep 15, 2021 8.017 8.052 7.975 8.052 139,397 +0.07(+0.89%)
Sep 14, 2021 8.123 8.123 7.953 7.982 102,785 -0.04(-0.44%)
Sep 13, 2021 7.982 8.024 7.932 8.017 111,218 +0.04(+0.44%)
Sep 10, 2021 8.010 8.010 7.911 7.982 74,658 -0.01(-0.09%)
Sep 09, 2021 7.982 8.081 7.982 7.989 90,721 -0.01(-0.18%)
Sep 08, 2021 8.052 8.081 7.982 8.003 95,482 -0.05(-0.61%)
Sep 07, 2021 8.095 8.123 8.038 8.052 86,637 -0.02(-0.26%)
Sep 03, 2021 8.130 8.130 8.066 8.074 78,158 -0.04(-0.52%)
Sep 02, 2021 8.187 8.187 8.102 8.116 160,148 -0.08(-0.95%)
Sep 01, 2021 8.109 8.229 8.088 8.194 177,153 +0.06(+0.78%)
Aug 31, 2021 8.059 8.172 8.059 8.130 126,896 +0.07(+0.88%)
Aug 30, 2021 8.066 8.109 8.003 8.059 160,894 -0.01(-0.18%)
Aug 27, 2021 8.052 8.123 7.996 8.074 114,203 +0.06(+0.70%)
Aug 26, 2021 8.066 8.081 8.017 8.017 109,248 -0.02(-0.26%)
Aug 25, 2021 7.989 8.066 7.968 8.038 120,229 +0.04(+0.53%)
Aug 24, 2021 7.911 8.052 7.901 7.996 220,774 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.890 104,127 +0.08(+0.99%)
Aug 20, 2021 7.749 7.869 7.746 7.812 137,217 +0.03(+0.36%)
Aug 19, 2021 7.798 7.840 7.720 7.784 280,181 -0.06(-0.72%)
Aug 18, 2021 7.953 8.017 7.826 7.840 308,454 -0.12(-1.51%)
Aug 17, 2021 8.010 8.010 7.869 7.961 176,587 -0.04(-0.53%)
Aug 16, 2021 8.066 8.074 7.913 8.003 116,231 -0.04(-0.53%)
Aug 13, 2021 8.031 8.074 8.003 8.045 120,903 +0.02(+0.26%)
Aug 12, 2021 7.982 8.038 7.932 8.024 110,662 +0.07(+0.89%)
Aug 11, 2021 7.833 8.010 7.791 7.953 243,258 +0.13(+1.62%)
Aug 10, 2021 7.784 7.862 7.777 7.826 420,973 +0.03(+0.36%)
Aug 09, 2021 7.904 7.904 7.763 7.798 333,591 -0.08(-1.08%)
Aug 06, 2021 7.883 7.890 7.791 7.883 147,972 +0.08(+1.00%)
Aug 05, 2021 7.784 7.890 7.784 7.805 111,729 +0.01(+0.18%)
Aug 04, 2021 7.791 7.826 7.734 7.791 221,821 -0.01(-0.18%)
Aug 03, 2021 7.883 7.925 7.671 7.805 327,060 -0.12(-1.52%)
Aug 02, 2021 7.869 8.017 7.862 7.925 116,921 +0.06(+0.81%)
Jul 30, 2021 7.925 7.985 7.819 7.862 111,142 -0.06(-0.80%)
Jul 29, 2021 7.911 8.017 7.886 7.925 163,629 +0.04(+0.54%)
Jul 28, 2021 7.876 7.946 7.784 7.883 142,451 +0.05(+0.63%)
Jul 27, 2021 7.890 7.946 7.778 7.833 135,814 -0.08(-0.98%)
Jul 26, 2021 7.840 7.968 7.840 7.911 145,755 +0.11(+1.36%)
Jul 23, 2021 7.855 7.872 7.749 7.805 141,483 -0.02(-0.27%)
Jul 22, 2021 8.017 8.017 7.823 7.826 217,290 -0.17(-2.12%)
Jul 21, 2021 7.968 8.137 7.933 7.996 248,049 +0.09(+1.16%)
Jul 20, 2021 7.734 7.911 7.699 7.904 430,228 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.565 7.727 445,173 -0.05(-0.64%)
Jul 16, 2021 7.798 7.855 7.699 7.777 453,294 +0.01(+0.18%)
Jul 15, 2021 7.756 7.791 7.685 7.763 428,936 +0.01(+0.18%)
Jul 14, 2021 7.911 8.009 7.727 7.749 507,562 -0.14(-1.79%)
Jul 13, 2021 8.102 8.102 7.848 7.890 620,956 -0.25(-3.04%)
Jul 12, 2021 8.137 8.201 8.045 8.137 243,938 -0.04(-0.52%)
Jul 09, 2021 7.904 8.208 7.897 8.179 392,351 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,368 -0.14(-1.77%)
Jul 07, 2021 8.137 8.158 7.925 7.961 545,684 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.074 8.137 473,603 -0.13(-1.62%)
Jul 02, 2021 8.413 8.413 8.257 8.271 238,727 -0.10(-1.18%)
Jul 01, 2021 8.314 8.398 8.307 8.370 311,974 +0.06(+0.68%)
Jun 30, 2021 8.321 8.353 8.201 8.314 503,941 -0.06(-0.68%)
Jun 29, 2021 8.413 8.434 8.236 8.370 620,941 +0.02(+0.25%)
Jun 28, 2021 8.611 8.659 8.224 8.349 1,136,978 -0.26(-3.04%)
Jun 25, 2021 8.700 8.721 8.590 8.611 2,201,531 -0.08(-0.95%)
Jun 24, 2021 8.693 8.735 8.618 8.693 363,690 +0.04(+0.48%)
Jun 23, 2021 8.625 8.749 8.549 8.652 540,964 +0.06(+0.72%)
Jun 22, 2021 8.735 8.790 8.494 8.590 928,815 -0.21(-2.43%)
Jun 21, 2021 8.838 8.879 8.762 8.804 349,518 -0.01(-0.08%)
Jun 18, 2021 8.879 9.010 8.783 8.811 647,563 -0.10(-1.16%)
Jun 17, 2021 8.859 8.990 8.687 8.914 669,576 +0.02(+0.23%)
Jun 16, 2021 8.893 8.983 8.852 8.893 665,369 +0.08(+0.94%)
Jun 15, 2021 8.969 9.086 8.811 8.811 2,987,586 -0.68(-7.12%)
Jun 14, 2021 9.382 9.589 9.355 9.486 329,216 +0.20(+2.15%)
Jun 11, 2021 9.238 9.300 9.107 9.286 228,894 +0.04(+0.45%)
Jun 10, 2021 8.900 9.355 8.886 9.245 554,080 +0.39(+4.35%)
Jun 09, 2021 8.824 8.907 8.817 8.859 76,289 +0.03(+0.39%)
Jun 08, 2021 8.852 8.886 8.776 8.824 106,530 +0.01(+0.16%)
Jun 07, 2021 8.728 8.817 8.681 8.811 71,416 +0.12(+1.35%)
Jun 04, 2021 8.645 8.714 8.618 8.693 72,028 +0.06(+0.72%)
Jun 03, 2021 8.597 8.640 8.576 8.631 58,089 -0.01(-0.08%)
Jun 02, 2021 8.583 8.652 8.576 8.638 112,825 +0.06(+0.64%)
Jun 01, 2021 8.494 8.583 8.452 8.583 85,831 +0.13(+1.55%)
May 28, 2021 8.507 8.507 8.425 8.452 62,408 -0.03(-0.41%)
May 27, 2021 8.507 8.507 8.445 8.487 62,096 +0.00(+0.00%)
May 26, 2021 8.473 8.514 8.473 8.487 44,556 +0.01(+0.16%)
May 25, 2021 8.514 8.563 8.473 8.473 98,199 -0.05(-0.57%)
May 24, 2021 8.480 8.542 8.466 8.521 59,316 +0.04(+0.49%)
May 21, 2021 8.569 8.569 8.452 8.480 106,212 -0.02(-0.24%)
May 20, 2021 8.439 8.573 8.349 8.501 123,319 +0.07(+0.82%)
May 19, 2021 8.363 8.439 8.301 8.432 106,318 +0.06(+0.74%)
May 18, 2021 8.363 8.425 8.335 8.370 45,183 +0.01(+0.16%)
May 17, 2021 8.225 8.370 8.225 8.356 58,772 +0.08(+1.00%)
May 14, 2021 8.073 8.346 8.046 8.273 136,104 +0.23(+2.83%)
May 13, 2021 7.867 8.073 7.867 8.046 86,078 +0.15(+1.92%)
May 12, 2021 8.225 8.249 7.874 7.894 199,559 -0.34(-4.10%)
May 11, 2021 8.315 8.315 8.211 8.232 114,016 -0.05(-0.58%)
May 10, 2021 8.342 8.432 8.273 8.280 128,707 -0.07(-0.83%)
May 07, 2021 8.328 8.418 8.328 8.349 55,941 -0.01(-0.08%)
May 06, 2021 8.321 8.370 8.273 8.356 80,316 +0.01(+0.08%)
May 05, 2021 8.328 8.377 8.266 8.349 146,158 +0.03(+0.33%)
May 04, 2021 8.714 8.714 8.308 8.321 247,284 -0.39(-4.51%)
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.