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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 30, 2017 9.320 9.320 9.279 9.223 162,186 -0.05(-0.49%)
Jun 29, 2017 9.252 9.309 9.212 9.269 329,769 +0.02(+0.18%)
Jun 28, 2017 9.303 9.343 9.252 9.252 56,738 -0.03(-0.31%)
Jun 27, 2017 9.291 9.329 9.235 9.280 117,935 -0.02(-0.18%)
Jun 26, 2017 9.411 9.411 9.269 9.297 205,553 -0.11(-1.21%)
Jun 23, 2017 9.309 9.417 9.286 9.411 102,474 +0.07(+0.79%)
Jun 22, 2017 9.377 9.384 9.289 9.337 81,814 -0.03(-0.36%)
Jun 21, 2017 9.405 9.445 9.326 9.371 78,169 -0.05(-0.54%)
Jun 20, 2017 9.434 9.445 9.402 9.422 90,217 +0.01(+0.06%)
Jun 19, 2017 9.530 9.530 9.388 9.417 150,502 -0.10(-1.02%)
Jun 16, 2017 9.525 9.525 9.445 9.513 145,895 +0.04(+0.42%)
Jun 15, 2017 9.468 9.505 9.434 9.474 131,563 +0.01(+0.06%)
Jun 14, 2017 9.496 9.553 9.428 9.468 91,969 -0.06(-0.66%)
Jun 13, 2017 9.542 9.548 9.459 9.530 90,103 -0.02(-0.18%)
Jun 12, 2017 9.525 9.575 9.502 9.548 68,777 +0.03(+0.30%)
Jun 09, 2017 9.462 9.553 9.456 9.519 103,395 +0.07(+0.72%)
Jun 08, 2017 9.371 9.525 9.338 9.451 81,489 +0.11(+1.22%)
Jun 07, 2017 9.326 9.354 9.313 9.337 55,142 -0.01(-0.12%)
Jun 06, 2017 9.411 9.411 9.320 9.348 79,992 -0.08(-0.84%)
Jun 05, 2017 9.502 9.530 9.388 9.428 108,028 -0.06(-0.66%)
Jun 02, 2017 9.422 9.553 9.422 9.491 128,323 +0.01(+0.06%)
Jun 01, 2017 9.417 9.525 9.411 9.485 88,178 +0.05(+0.48%)
May 31, 2017 9.513 9.522 9.320 9.439 115,133 -0.07(-0.78%)
May 30, 2017 9.428 9.542 9.365 9.513 240,287 -0.14(-1.47%)
May 26, 2017 9.587 9.673 9.559 9.656 272,035 +0.03(+0.30%)
May 25, 2017 9.673 9.673 9.593 9.627 156,648 -0.01(-0.12%)
May 24, 2017 9.654 9.673 9.621 9.639 109,397 -0.02(-0.24%)
May 23, 2017 9.673 9.673 9.599 9.661 146,484 -0.01(-0.06%)
May 22, 2017 9.650 9.667 9.621 9.667 118,543 +0.03(+0.35%)
May 19, 2017 9.610 9.656 9.587 9.633 159,342 +0.03(+0.36%)
May 18, 2017 9.559 9.621 9.513 9.599 95,147 +0.05(+0.54%)
May 17, 2017 9.621 9.621 9.512 9.548 145,575 -0.06(-0.65%)
May 16, 2017 9.599 9.621 9.541 9.610 212,976 +0.06(+0.60%)
May 15, 2017 9.587 9.639 9.542 9.553 119,422 +0.02(+0.18%)
May 12, 2017 9.559 9.600 9.530 9.536 103,010 -0.06(-0.59%)
May 11, 2017 9.587 9.610 9.513 9.593 93,176 -0.01(-0.06%)
May 10, 2017 9.474 9.627 9.462 9.599 114,854 +0.05(+0.48%)
May 09, 2017 9.616 9.667 9.496 9.553 192,907 -0.06(-0.65%)
May 08, 2017 9.570 9.656 9.570 9.616 216,244 +0.03(+0.36%)
May 05, 2017 9.445 9.621 9.409 9.582 519,744 +0.27(+2.93%)
May 04, 2017 9.405 9.424 9.274 9.309 197,684 -0.11(-1.21%)
May 03, 2017 9.434 9.434 9.377 9.422 49,850 -0.02(-0.18%)
May 02, 2017 9.417 9.445 9.331 9.439 87,577 +0.03(+0.36%)
May 01, 2017 9.365 9.439 9.336 9.405 34,742 +0.03(+0.30%)
Apr 28, 2017 9.417 9.428 9.314 9.377 56,066 -0.04(-0.42%)
Apr 27, 2017 9.439 9.474 9.326 9.417 61,996 -0.02(-0.24%)
Apr 26, 2017 9.354 9.479 9.303 9.439 124,714 +0.04(+0.42%)
Apr 25, 2017 9.331 9.445 9.331 9.400 158,335 +0.06(+0.61%)
Apr 24, 2017 9.400 9.428 9.297 9.343 71,951 -0.03(-0.36%)
Apr 21, 2017 9.337 9.394 9.317 9.377 120,355 +0.04(+0.43%)
Apr 20, 2017 9.291 9.354 9.260 9.337 150,516 +0.05(+0.55%)
Apr 19, 2017 9.252 9.302 9.222 9.286 153,590 +0.02(+0.25%)
Apr 18, 2017 9.200 9.269 9.161 9.263 94,709 +0.07(+0.74%)
Apr 17, 2017 9.087 9.195 9.087 9.195 86,644 +0.10(+1.06%)
Apr 13, 2017 9.126 9.126 9.065 9.098 87,658 -0.01(-0.12%)
Apr 12, 2017 9.104 9.117 9.047 9.109 40,948 +0.02(+0.25%)
Apr 11, 2017 9.007 9.109 9.001 9.087 111,328 +0.09(+0.95%)
Apr 10, 2017 8.973 9.024 8.920 9.001 94,612 +0.07(+0.76%)
Apr 07, 2017 8.961 8.984 8.893 8.933 64,239 -0.03(-0.38%)
Apr 06, 2017 8.876 8.979 8.876 8.967 43,758 +0.09(+0.96%)
Apr 05, 2017 8.910 8.984 8.882 8.882 112,268 -0.03(-0.32%)
Apr 04, 2017 8.922 8.927 8.882 8.910 116,059 -0.01(-0.13%)
Apr 03, 2017 9.001 9.041 8.910 8.922 122,787 -0.09(-0.95%)
Mar 31, 2017 8.962 9.013 8.893 9.007 125,225 +0.02(+0.19%)
Mar 30, 2017 8.984 9.013 8.956 8.990 39,811 -0.02(-0.25%)
Mar 29, 2017 8.876 9.030 8.876 9.013 63,337 +0.09(+0.96%)
Mar 28, 2017 8.893 8.944 8.876 8.927 128,515 +0.05(+0.51%)
Mar 27, 2017 8.853 8.939 8.853 8.882 50,639 -0.05(-0.51%)
Mar 24, 2017 8.905 9.001 8.893 8.927 114,355 +0.03(+0.38%)
Mar 23, 2017 8.876 8.996 8.876 8.893 86,043 -0.03(-0.38%)
Mar 22, 2017 8.950 8.950 8.870 8.927 76,656 -0.01(-0.13%)
Mar 21, 2017 9.041 9.041 8.933 8.939 63,502 -0.10(-1.13%)
Mar 20, 2017 9.047 9.064 8.986 9.041 95,391 +0.04(+0.44%)
Mar 17, 2017 9.053 9.058 8.984 9.001 107,428 -0.05(-0.57%)
Mar 16, 2017 9.018 9.078 9.001 9.053 100,050 +0.06(+0.63%)
Mar 15, 2017 8.939 9.026 8.876 8.996 160,006 +0.13(+1.41%)
Mar 14, 2017 8.893 9.001 8.836 8.870 114,783 -0.05(-0.57%)
Mar 13, 2017 8.933 8.961 8.876 8.922 103,221 -0.01(-0.13%)
Mar 10, 2017 8.819 8.984 8.819 8.933 120,132 +0.09(+0.96%)
Mar 09, 2017 8.922 8.939 8.848 8.848 83,536 -0.06(-0.64%)
Mar 08, 2017 8.944 8.979 8.905 8.905 118,980 -0.04(-0.45%)
Mar 07, 2017 8.939 8.967 8.922 8.944 84,957 -0.01(-0.13%)
Mar 06, 2017 9.007 9.007 8.927 8.956 129,222 -0.06(-0.63%)
Mar 03, 2017 9.041 9.041 8.950 9.013 103,957 +0.02(+0.25%)
Mar 02, 2017 9.024 9.056 8.967 8.990 159,397 -0.07(-0.82%)
Mar 01, 2017 9.087 9.206 9.041 9.064 196,464 +0.01(+0.06%)
Feb 28, 2017 9.024 9.098 9.007 9.058 143,568 +0.02(+0.19%)
Feb 27, 2017 9.138 9.178 8.990 9.041 386,239 -0.45(-4.74%)
Feb 24, 2017 9.286 9.502 9.246 9.491 489,453 +0.19(+2.02%)
Feb 23, 2017 9.303 9.320 9.257 9.303 160,933 +0.01(+0.06%)
Feb 22, 2017 9.257 9.309 9.223 9.297 189,092 +0.05(+0.49%)
Feb 21, 2017 9.200 9.280 9.149 9.252 190,883 +0.12(+1.31%)
Feb 17, 2017 9.132 9.132 9.132 0 -0.03(-0.31%)
Feb 16, 2017 9.200 9.229 9.149 9.161 87,791 +0.01(+0.12%)
Feb 15, 2017 9.183 9.206 9.108 9.149 125,986 -0.03(-0.37%)
Feb 14, 2017 9.326 9.326 8.933 9.183 294,548 -0.14(-1.53%)
Feb 13, 2017 9.189 9.337 9.189 9.326 167,638 +0.14(+1.49%)
Feb 10, 2017 9.200 9.229 9.178 9.189 151,630 +0.01(+0.12%)
Feb 09, 2017 9.178 9.183 9.126 9.178 146,449 +0.10(+1.07%)
Feb 08, 2017 9.053 9.098 9.001 9.081 144,619 +0.03(+0.31%)
Feb 07, 2017 9.200 9.200 8.996 9.053 65,133 -0.09(-1.00%)
Feb 06, 2017 9.183 9.200 9.121 9.144 95,540 -0.02(-0.19%)
Feb 03, 2017 9.092 9.200 9.092 9.161 110,251 +0.07(+0.81%)
Feb 02, 2017 8.984 9.087 8.957 9.087 127,355 +0.10(+1.14%)
Feb 01, 2017 8.922 9.081 8.922 8.984 89,327 +0.06(+0.70%)
Jan 31, 2017 8.916 8.961 8.876 8.922 117,212 -0.02(-0.19%)
Jan 30, 2017 8.961 8.961 8.905 8.939 81,046 -0.05(-0.57%)
Jan 27, 2017 9.001 9.001 8.945 8.990 92,275 +0.03(+0.32%)
Jan 26, 2017 8.956 8.973 8.925 8.961 111,485 +0.01(+0.06%)
Jan 25, 2017 8.990 8.990 8.899 8.956 70,687 +0.03(+0.32%)
Jan 24, 2017 8.933 8.973 8.848 8.927 129,617 -0.07(-0.76%)
Jan 23, 2017 8.887 9.058 8.887 8.996 85,382 +0.06(+0.64%)
Jan 20, 2017 8.956 8.978 8.905 8.939 33,682 -0.02(-0.25%)
Jan 19, 2017 8.961 9.041 8.959 8.961 52,015 +0.01(+0.13%)
Jan 18, 2017 8.927 8.979 8.887 8.950 66,218 +0.01(+0.13%)
Jan 17, 2017 8.899 8.961 8.887 8.939 72,301 +0.02(+0.26%)
Jan 13, 2017 8.916 8.916 8.916 0 -0.11(-1.20%)
Jan 12, 2017 9.047 9.047 8.990 9.024 49,124 -0.03(-0.38%)
Jan 11, 2017 9.018 9.081 9.013 9.058 48,033 +0.00(+0.00%)
Jan 10, 2017 9.047 9.064 9.001 9.058 52,771 +0.04(+0.44%)
Jan 09, 2017 9.070 9.092 8.996 9.018 70,230 -0.05(-0.56%)
Jan 06, 2017 9.058 9.086 9.043 9.070 109,054 +0.02(+0.19%)
Jan 05, 2017 8.990 9.087 8.990 9.053 105,386 +0.05(+0.51%)
Jan 04, 2017 8.950 9.041 8.933 9.007 112,631 +0.09(+1.02%)
Jan 03, 2017 8.819 8.939 8.808 8.916 95,442 +0.09(+0.97%)
Dec 30, 2016 8.831 8.831 8.831 0 -0.02(-0.19%)
Dec 29, 2016 8.819 8.916 8.819 8.848 128,717 +0.02(+0.19%)
Dec 28, 2016 8.836 8.853 8.819 8.831 170,903 -0.03(-0.32%)
Dec 27, 2016 8.876 8.927 8.836 8.859 206,189 -0.05(-0.57%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.01(-0.13%)
Dec 22, 2016 8.905 8.961 8.853 8.922 164,488 +0.00(+0.00%)
Dec 21, 2016 8.876 9.513 8.876 8.922 220,820 -0.03(-0.32%)
Dec 20, 2016 8.933 8.987 8.933 8.950 245,009 -0.01(-0.06%)
Dec 19, 2016 8.973 9.024 8.933 8.956 157,347 -0.02(-0.25%)
Dec 16, 2016 9.053 9.104 8.979 8.979 390,230 -0.02(-0.19%)
Dec 15, 2016 9.126 9.126 8.967 8.996 189,223 -0.07(-0.82%)
Dec 14, 2016 9.075 9.141 9.053 9.070 162,277 -0.01(-0.13%)
Dec 13, 2016 9.109 9.144 9.002 9.081 240,039 -0.05(-0.50%)
Dec 12, 2016 9.223 9.223 9.115 9.126 131,691 -0.10(-1.05%)
Dec 09, 2016 9.303 9.303 9.215 9.223 130,099 -0.10(-1.04%)
Dec 08, 2016 9.257 9.371 9.252 9.320 112,411 +0.05(+0.49%)
Dec 07, 2016 9.149 9.337 9.144 9.274 197,642 +0.11(+1.24%)
Dec 06, 2016 9.087 9.172 9.056 9.161 218,827 +0.07(+0.81%)
Dec 05, 2016 8.905 9.104 8.894 9.087 185,540 +0.18(+2.04%)
Dec 02, 2016 8.990 8.990 8.882 8.905 162,437 -0.10(-1.14%)
Dec 01, 2016 9.053 9.115 9.007 9.007 95,878 -0.08(-0.88%)
Nov 30, 2016 9.126 9.161 9.058 9.087 245,120 -0.05(-0.56%)
Nov 29, 2016 9.320 9.320 9.059 9.138 198,937 -0.35(-3.72%)
Nov 28, 2016 9.502 9.551 9.388 9.491 301,310 +0.02(+0.18%)
Nov 25, 2016 9.434 9.519 9.407 9.474 97,242 +0.10(+1.09%)
Nov 23, 2016 9.371 9.371 9.371 0 -0.02(-0.18%)
Nov 22, 2016 9.360 9.388 9.320 9.388 140,732 +0.03(+0.30%)
Nov 21, 2016 9.337 9.360 9.223 9.360 245,738 +0.03(+0.30%)
Nov 18, 2016 9.274 9.343 9.235 9.331 136,580 +0.08(+0.86%)
Nov 17, 2016 9.223 9.284 9.216 9.252 60,506 -0.02(-0.18%)
Nov 16, 2016 9.200 9.297 9.195 9.269 127,837 +0.10(+1.05%)
Nov 15, 2016 9.064 9.172 9.064 9.172 136,566 +0.10(+1.13%)
Nov 14, 2016 9.166 9.246 9.064 9.070 139,561 -0.08(-0.87%)
Nov 11, 2016 9.001 9.235 9.001 9.149 163,817 +0.14(+1.58%)
Nov 10, 2016 9.030 9.089 8.979 9.007 136,234 +0.04(+0.44%)
Nov 09, 2016 8.887 9.104 8.882 8.967 168,145 -0.13(-1.38%)
Nov 08, 2016 8.910 9.092 8.910 9.092 105,303 +0.12(+1.33%)
Nov 07, 2016 8.848 8.973 8.848 8.973 131,083 +0.15(+1.68%)
Nov 04, 2016 8.762 8.933 8.703 8.825 244,236 -0.13(-1.46%)
Nov 03, 2016 8.808 8.973 8.767 8.956 137,236 +0.09(+1.03%)
Nov 02, 2016 8.853 8.910 8.791 8.865 91,760 -0.03(-0.38%)
Nov 01, 2016 8.819 8.961 8.734 8.899 228,044 -0.13(-1.39%)
Oct 31, 2016 9.064 9.064 8.961 9.024 92,553 -0.05(-0.50%)
Oct 28, 2016 9.058 9.132 9.053 9.070 60,845 -0.01(-0.06%)
Oct 27, 2016 9.081 9.109 9.053 9.075 36,496 -0.01(-0.06%)
Oct 26, 2016 9.053 9.115 9.053 9.081 102,433 -0.02(-0.19%)
Oct 25, 2016 9.064 9.115 9.054 9.098 135,900 +0.00(+0.00%)
Oct 24, 2016 9.024 9.115 8.996 9.098 112,998 +0.05(+0.50%)
Oct 21, 2016 9.047 9.115 9.030 9.053 103,142 -0.02(-0.19%)
Oct 20, 2016 9.018 9.075 9.018 9.070 58,964 +0.01(+0.06%)
Oct 19, 2016 9.058 9.098 9.030 9.064 71,121 +0.01(+0.06%)
Oct 18, 2016 9.081 9.198 8.961 9.058 111,217 +0.01(+0.13%)
Oct 17, 2016 9.104 9.149 8.990 9.047 80,877 -0.06(-0.69%)
Oct 14, 2016 9.195 9.200 9.064 9.109 97,312 -0.03(-0.37%)
Oct 13, 2016 9.132 9.212 9.115 9.144 160,216 -0.02(-0.19%)
Oct 12, 2016 9.115 9.240 9.115 9.161 58,991 +0.02(+0.19%)
Oct 11, 2016 9.075 9.195 9.075 9.144 80,499 +0.01(+0.06%)
Oct 10, 2016 9.047 9.196 9.035 9.138 248,577 +0.15(+1.65%)
Oct 07, 2016 9.047 9.183 8.979 8.990 327,029 -0.03(-0.32%)
Oct 06, 2016 9.195 9.205 8.979 9.018 364,697 -0.19(-2.04%)
Oct 05, 2016 9.274 9.326 9.200 9.206 131,164 -0.06(-0.68%)
Oct 04, 2016 9.400 9.400 9.155 9.269 372,133 -0.13(-1.33%)
Oct 03, 2016 9.502 9.502 9.394 9.394 72,155 -0.09(-0.96%)
Sep 30, 2016 9.485 9.530 9.474 9.485 117,741 -0.03(-0.30%)
Sep 29, 2016 9.616 9.616 9.474 9.513 156,321 -0.07(-0.77%)
Sep 28, 2016 9.599 9.616 9.565 9.587 94,938 -0.02(-0.18%)
Sep 27, 2016 9.639 9.656 9.582 9.604 122,200 -0.03(-0.35%)
Sep 26, 2016 9.661 9.741 9.621 9.639 130,707 -0.06(-0.59%)
Sep 23, 2016 9.707 9.730 9.664 9.695 74,258 -0.02(-0.23%)
Sep 22, 2016 9.724 9.775 9.684 9.718 107,878 -0.02(-0.23%)
Sep 21, 2016 9.758 9.784 9.695 9.741 52,437 +0.02(+0.23%)
Sep 20, 2016 9.769 9.786 9.718 9.718 50,948 -0.02(-0.18%)
Sep 19, 2016 9.695 9.783 9.695 9.735 58,581 +0.02(+0.23%)
Sep 16, 2016 9.644 9.758 9.644 9.713 115,061 +0.03(+0.29%)
Sep 15, 2016 9.735 9.763 9.650 9.684 91,431 +0.01(+0.06%)
Sep 14, 2016 9.656 9.715 9.621 9.678 101,330 +0.03(+0.29%)
Sep 13, 2016 9.730 9.764 9.627 9.650 61,894 -0.15(-1.57%)
Sep 12, 2016 9.678 9.832 9.621 9.804 120,893 +0.09(+0.94%)
Sep 09, 2016 9.872 9.872 9.707 9.713 99,303 -0.16(-1.61%)
Sep 08, 2016 9.855 9.917 9.838 9.872 66,418 +0.01(+0.12%)
Sep 07, 2016 9.838 9.872 9.832 9.860 153,667 +0.02(+0.23%)
Sep 06, 2016 9.843 9.860 9.764 9.838 139,524 +0.00(+0.00%)
Sep 02, 2016 9.741 9.838 9.838 9.838 110,899 +0.07(+0.76%)
Sep 01, 2016 9.804 9.815 9.678 9.764 93,588 -0.03(-0.35%)
Aug 31, 2016 9.809 9.815 9.713 9.798 178,380 -0.04(-0.40%)
Aug 30, 2016 9.849 9.923 9.758 9.838 198,196 -0.26(-2.59%)
Aug 29, 2016 10.16 10.26 10.07 10.10 508,779 -0.05(-0.45%)
Aug 26, 2016 10.18 10.18 10.11 10.14 224,460 -0.02(-0.17%)
Aug 25, 2016 10.17 10.18 10.14 10.16 104,259 +0.02(+0.17%)
Aug 24, 2016 10.17 10.18 9.957 10.14 72,434 -0.01(-0.11%)
Aug 23, 2016 10.14 10.18 10.14 10.16 87,450 +0.02(+0.17%)
Aug 22, 2016 10.12 10.14 10.07 10.14 78,260 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.11 93,662 +0.02(+0.17%)
Aug 18, 2016 10.03 10.09 10.01 10.09 115,105 +0.09(+0.91%)
Aug 17, 2016 10.05 10.08 9.974 10.00 139,552 -0.03(-0.28%)
Aug 16, 2016 10.09 10.09 10.02 10.03 72,165 -0.05(-0.45%)
Aug 15, 2016 10.13 10.14 10.07 10.08 136,306 -0.03(-0.28%)
Aug 12, 2016 10.10 10.13 10.08 10.11 101,874 +0.01(+0.11%)
Aug 11, 2016 10.07 10.09 10.05 10.09 96,526 +0.02(+0.23%)
Aug 10, 2016 10.07 10.09 10.03 10.07 114,233 +0.02(+0.23%)
Aug 09, 2016 9.860 10.07 9.860 10.05 152,461 +0.11(+1.15%)
Aug 08, 2016 9.986 10.02 9.923 9.934 88,637 -0.05(-0.51%)
Aug 05, 2016 9.786 10.04 9.786 9.986 199,234 +0.10(+0.98%)
Aug 04, 2016 9.900 9.911 9.849 9.889 170,349 -0.01(-0.06%)
Aug 03, 2016 9.786 9.917 9.769 9.895 165,312 +0.09(+0.87%)
Aug 02, 2016 9.826 9.832 9.769 9.809 155,124 -0.02(-0.17%)
Aug 01, 2016 9.747 9.832 9.747 9.826 104,198 +0.03(+0.29%)
Jul 29, 2016 9.826 9.826 9.747 9.798 155,857 -0.03(-0.29%)
Jul 28, 2016 9.718 9.855 9.718 9.826 229,824 +0.09(+0.94%)
Jul 27, 2016 9.730 9.775 9.730 9.735 78,227 -0.03(-0.29%)
Jul 26, 2016 9.769 9.809 9.741 9.764 91,904 +0.01(+0.06%)
Jul 25, 2016 9.764 9.809 9.747 9.758 83,953 -0.06(-0.64%)
Jul 22, 2016 9.758 9.821 9.730 9.821 66,402 +0.05(+0.52%)
Jul 21, 2016 9.798 9.838 9.735 9.769 63,880 -0.05(-0.46%)
Jul 20, 2016 9.804 9.860 9.786 9.815 104,258 +0.01(+0.06%)
Jul 19, 2016 9.786 9.860 9.784 9.809 69,513 +0.02(+0.23%)
Jul 18, 2016 9.730 9.832 9.730 9.786 72,613 +0.03(+0.35%)
Jul 15, 2016 9.730 9.843 9.730 9.752 81,422 +0.02(+0.18%)
Jul 14, 2016 9.758 9.826 9.701 9.735 105,722 -0.04(-0.41%)
Jul 13, 2016 9.758 9.786 9.701 9.775 90,057 +0.07(+0.70%)
Jul 12, 2016 9.627 9.735 9.593 9.707 128,856 +0.03(+0.35%)
Jul 11, 2016 9.587 9.684 9.575 9.673 138,025 +0.09(+0.89%)
Jul 08, 2016 9.656 9.599 9.559 9.587 80,935 -0.01(-0.12%)
Jul 07, 2016 9.741 9.758 9.576 9.599 155,301 -0.11(-1.11%)
Jul 06, 2016 9.747 9.781 9.656 9.707 89,804 -0.03(-0.35%)
Jul 05, 2016 9.775 9.775 9.713 9.741 39,199 -0.02(-0.23%)
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.