Indicators

Ellington Financial Llc (NY: EFC )

12.10 +0.09 (+0.71%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.40	12.49	12.36	12.46	89,962	+0.09(+0.73%)
May 23, 2011	12.42	12.50	12.33	12.37	99,053	-0.05(-0.41%)
May 20, 2011	12.32	12.46	12.30	12.42	117,257	+0.14(+1.15%)
May 19, 2011	12.28	12.29	12.10	12.28	297,081	-0.02(-0.18%)
May 18, 2011	12.49	12.49	12.22	12.30	202,345	-0.05(-0.41%)
May 17, 2011	12.38	12.39	12.18	12.35	176,264	-0.01(-0.09%)
May 16, 2011	12.47	12.54	12.31	12.36	201,915	-0.17(-1.35%)
May 13, 2011	12.65	12.65	12.46	12.53	122,780	-0.08(-0.62%)
May 12, 2011	12.66	12.66	12.38	12.61	310,638	-0.08(-0.62%)
May 11, 2011	12.86	12.86	12.57	12.69	115,470	-0.09(-0.71%)
May 10, 2011	12.66	12.84	12.43	12.78	280,970	-0.16(-1.26%)
May 09, 2011	12.70	13.03	12.67	12.94	166,932	+0.13(+1.01%)
May 06, 2011	12.89	12.90	12.69	12.81	143,755	+0.08(+0.66%)
May 05, 2011	12.79	12.81	12.70	12.73	53,208	-0.01(-0.09%)
May 04, 2011	12.80	12.93	12.67	12.74	173,251	-0.06(-0.44%)
May 03, 2011	12.82	12.97	12.74	12.79	95,288	+0.01(+0.09%)

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.