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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 9.039 9.039 8.941 8.982 66,065 -0.05(-0.51%)
Jun 28, 2018 9.024 9.039 9.005 9.028 64,869 +0.02(+0.26%)
Jun 27, 2018 9.091 9.091 9.005 9.005 78,951 -0.10(-1.07%)
Jun 26, 2018 9.068 9.125 9.068 9.102 92,026 +0.03(+0.38%)
Jun 25, 2018 9.074 9.120 9.068 9.068 99,118 +0.00(+0.00%)
Jun 22, 2018 9.143 9.143 9.068 9.068 105,040 -0.05(-0.57%)
Jun 21, 2018 9.108 9.137 9.049 9.120 119,700 +0.03(+0.32%)
Jun 20, 2018 9.102 9.120 9.074 9.091 251,859 +0.02(+0.19%)
Jun 19, 2018 9.102 9.120 9.056 9.074 40,158 -0.06(-0.69%)
Jun 18, 2018 9.120 9.143 9.079 9.137 130,104 +0.06(+0.63%)
Jun 15, 2018 9.102 9.049 9.079 52,430 -0.02(-0.25%)
Jun 14, 2018 9.125 9.125 9.062 9.102 52,892 +0.03(+0.38%)
Jun 13, 2018 9.097 9.114 9.062 9.068 35,943 -0.03(-0.38%)
Jun 12, 2018 9.148 9.148 9.081 9.102 46,389 -0.01(-0.06%)
Jun 11, 2018 9.114 9.148 9.108 9.108 139,112 -0.01(-0.13%)
Jun 08, 2018 9.062 9.151 9.062 9.120 230,012 +0.01(+0.06%)
Jun 07, 2018 9.091 9.148 9.091 9.114 61,028 -0.01(-0.13%)
Jun 06, 2018 9.194 9.114 9.125 80,669 -0.03(-0.31%)
Jun 05, 2018 9.147 9.194 9.137 9.154 47,746 +0.01(+0.06%)
Jun 04, 2018 9.143 9.176 9.120 9.148 101,145 +0.02(+0.19%)
Jun 01, 2018 9.200 9.200 9.057 9.131 137,737 -0.04(-0.44%)
May 31, 2018 9.177 9.217 9.097 9.171 159,815 -0.25(-2.69%)
May 30, 2018 9.379 9.451 9.379 9.425 215,127 +0.04(+0.43%)
May 29, 2018 9.298 9.402 9.292 9.384 176,829 +0.03(+0.31%)
May 25, 2018 9.356 9.356 9.356 0 +0.03(+0.31%)
May 24, 2018 9.332 9.338 9.263 9.327 200,898 +0.01(+0.06%)
May 23, 2018 9.315 9.321 9.229 9.321 108,438 +0.05(+0.56%)
May 22, 2018 9.315 9.315 9.235 9.269 125,771 -0.03(-0.37%)
May 21, 2018 9.263 9.309 9.246 9.304 172,160 +0.05(+0.50%)
May 18, 2018 9.235 9.258 9.206 9.258 53,489 +0.04(+0.44%)
May 17, 2018 9.263 9.263 9.217 9.217 44,157 -0.02(-0.19%)
May 16, 2018 9.258 9.263 9.206 9.235 86,222 -0.01(-0.12%)
May 15, 2018 9.252 9.419 9.206 9.246 194,447 -0.01(-0.06%)
May 14, 2018 9.166 9.292 9.143 9.252 245,557 +0.13(+1.45%)
May 11, 2018 9.045 9.131 9.033 9.120 310,572 +0.09(+1.02%)
May 10, 2018 9.033 9.056 9.005 9.028 141,269 +0.02(+0.26%)
May 09, 2018 8.918 9.056 8.918 9.005 159,867 +0.10(+1.10%)
May 08, 2018 8.895 8.976 8.866 8.907 141,217 +0.02(+0.19%)
May 07, 2018 8.769 8.930 8.746 8.889 141,244 +0.16(+1.78%)
May 04, 2018 8.654 8.780 8.654 8.734 119,027 +0.05(+0.60%)
May 03, 2018 8.636 8.700 8.619 8.682 68,769 +0.06(+0.73%)
May 02, 2018 8.602 8.671 8.602 8.619 70,300 +0.00(+0.00%)
May 01, 2018 8.538 8.631 8.538 8.619 95,735 +0.03(+0.40%)
Apr 30, 2018 8.550 8.625 8.550 8.585 114,385 +0.01(+0.13%)
Apr 27, 2018 8.596 8.625 8.573 8.573 131,956 -0.02(-0.20%)
Apr 26, 2018 8.579 8.596 8.533 8.590 103,027 +0.01(+0.13%)
Apr 25, 2018 8.590 8.590 8.538 8.579 52,811 +0.01(+0.07%)
Apr 24, 2018 8.544 8.585 8.544 8.573 103,559 +0.01(+0.13%)
Apr 23, 2018 8.562 8.573 8.533 8.562 51,579 +0.02(+0.20%)
Apr 20, 2018 8.510 8.562 8.498 8.544 51,537 +0.03(+0.41%)
Apr 19, 2018 8.521 8.573 8.504 8.510 51,262 -0.03(-0.40%)
Apr 18, 2018 8.550 8.604 8.544 8.544 150,708 +0.00(+0.00%)
Apr 17, 2018 8.527 8.562 8.527 8.544 61,649 +0.03(+0.41%)
Apr 16, 2018 8.585 8.585 8.492 8.510 68,606 -0.02(-0.27%)
Apr 13, 2018 8.544 8.590 8.510 8.533 143,167 +0.00(+0.00%)
Apr 12, 2018 8.562 8.593 8.533 8.533 66,849 -0.01(-0.13%)
Apr 11, 2018 8.579 8.619 8.538 8.544 151,054 -0.02(-0.20%)
Apr 10, 2018 8.613 8.613 8.544 8.562 253,581 -0.01(-0.07%)
Apr 09, 2018 8.504 8.631 8.504 8.567 839,452 +0.09(+1.09%)
Apr 06, 2018 8.487 8.590 8.458 8.475 117,236 -0.02(-0.27%)
Apr 05, 2018 8.590 8.590 8.498 8.498 62,137 -0.07(-0.81%)
Apr 04, 2018 8.510 8.608 8.481 8.567 51,838 +0.04(+0.47%)
Apr 03, 2018 8.446 8.578 8.446 8.527 50,720 +0.05(+0.54%)
Apr 02, 2018 8.469 8.573 8.446 8.481 35,340 -0.04(-0.47%)
Mar 29, 2018 8.521 8.521 8.521 0 +0.06(+0.68%)
Mar 28, 2018 8.452 8.510 8.392 8.464 59,629 -0.01(-0.14%)
Mar 27, 2018 8.446 8.515 8.372 8.475 66,911 +0.04(+0.48%)
Mar 26, 2018 8.395 8.521 8.395 8.435 88,023 +0.05(+0.55%)
Mar 23, 2018 8.487 8.521 8.366 8.389 64,591 -0.11(-1.29%)
Mar 22, 2018 8.533 8.585 8.498 8.498 96,772 -0.06(-0.67%)
Mar 21, 2018 8.544 8.654 8.504 8.556 140,872 -0.02(-0.27%)
Mar 20, 2018 8.600 8.600 8.521 8.579 45,377 -0.04(-0.47%)
Mar 19, 2018 8.682 8.682 8.562 8.619 72,019 -0.07(-0.79%)
Mar 16, 2018 8.717 8.746 8.665 8.688 182,154 +0.02(+0.20%)
Mar 15, 2018 8.728 8.728 8.636 8.671 124,872 -0.02(-0.20%)
Mar 14, 2018 8.671 8.711 8.648 8.688 116,837 +0.05(+0.53%)
Mar 13, 2018 8.573 8.642 8.544 8.642 138,248 +0.09(+1.08%)
Mar 12, 2018 8.441 8.585 8.441 8.550 138,467 +0.04(+0.47%)
Mar 09, 2018 8.458 8.521 8.442 8.510 185,873 +0.02(+0.20%)
Mar 08, 2018 8.383 8.544 8.383 8.492 131,979 +0.14(+1.72%)
Mar 07, 2018 8.384 8.308 8.349 50,272 -0.03(-0.34%)
Mar 06, 2018 8.268 8.406 8.257 8.377 157,559 +0.07(+0.83%)
Mar 05, 2018 8.159 8.343 8.159 8.308 118,164 +0.12(+1.48%)
Mar 02, 2018 8.141 8.211 8.128 8.188 67,978 +0.02(+0.28%)
Mar 01, 2018 8.124 8.262 8.124 8.164 181,817 +0.04(+0.50%)
Feb 28, 2018 8.274 8.304 8.124 8.124 265,671 -0.38(-4.47%)
Feb 27, 2018 8.677 8.693 8.492 8.504 266,816 -0.14(-1.60%)
Feb 26, 2018 8.631 8.671 8.596 8.642 221,457 +0.02(+0.27%)
Feb 23, 2018 8.573 8.659 8.573 8.619 97,836 +0.05(+0.60%)
Feb 22, 2018 8.567 8.567 136,123 -0.06(-0.73%)
Feb 21, 2018 8.544 8.668 8.544 8.631 203,816 +0.07(+0.81%)
Feb 20, 2018 8.671 8.717 8.492 8.562 157,086 -0.17(-1.98%)
Feb 16, 2018 8.734 8.734 8.734 0 +0.00(+0.00%)
Feb 15, 2018 8.567 8.751 8.567 8.734 155,668 +0.13(+1.54%)
Feb 14, 2018 8.464 8.623 8.464 8.602 185,426 +0.05(+0.61%)
Feb 13, 2018 8.372 8.573 8.199 8.550 189,935 +0.05(+0.61%)
Feb 12, 2018 8.544 8.590 8.412 8.498 137,782 -0.01(-0.07%)
Feb 09, 2018 8.579 8.585 8.400 8.504 253,638 -0.02(-0.20%)
Feb 08, 2018 8.481 8.602 8.462 8.521 318,000 +0.11(+1.30%)
Feb 07, 2018 8.418 8.423 8.406 8.412 199,852 +0.01(+0.14%)
Feb 06, 2018 8.257 8.418 8.193 8.400 173,997 +0.10(+1.25%)
Feb 05, 2018 8.343 8.343 8.164 8.297 335,766 -0.10(-1.23%)
Feb 02, 2018 8.340 8.406 8.315 8.400 302,348 -0.01(-0.14%)
Feb 01, 2018 8.337 8.442 8.326 8.412 233,919 +0.02(+0.21%)
Jan 31, 2018 8.429 8.481 8.308 8.395 298,888 -0.01(-0.07%)
Jan 30, 2018 8.406 8.458 8.400 8.400 85,883 -0.09(-1.08%)
Jan 29, 2018 8.619 8.619 8.469 8.492 147,625 -0.12(-1.40%)
Jan 26, 2018 8.700 8.711 8.596 8.613 604,792 -0.09(-1.06%)
Jan 25, 2018 8.763 8.792 8.682 8.705 79,967 -0.05(-0.59%)
Jan 24, 2018 8.728 8.826 8.728 8.757 119,698 +0.02(+0.26%)
Jan 23, 2018 8.705 8.792 8.700 8.734 51,844 +0.02(+0.20%)
Jan 22, 2018 8.682 8.734 8.677 8.717 109,239 +0.03(+0.33%)
Jan 19, 2018 8.682 8.740 8.654 8.688 131,138 +0.02(+0.20%)
Jan 18, 2018 8.677 8.711 8.636 8.671 136,670 -0.02(-0.20%)
Jan 17, 2018 8.613 8.723 8.585 8.688 136,129 +0.06(+0.67%)
Jan 16, 2018 8.642 8.654 8.590 8.631 160,667 -0.01(-0.07%)
Jan 12, 2018 8.636 8.636 8.636 0 +0.07(+0.81%)
Jan 11, 2018 8.441 8.585 8.441 8.567 116,008 +0.12(+1.36%)
Jan 10, 2018 8.412 8.458 8.406 8.452 73,841 +0.02(+0.27%)
Jan 09, 2018 8.354 8.441 8.354 8.429 174,684 +0.06(+0.69%)
Jan 08, 2018 8.360 8.423 8.360 8.372 102,002 +0.02(+0.28%)
Jan 05, 2018 8.320 8.372 8.320 8.349 116,945 +0.01(+0.14%)
Jan 04, 2018 8.343 8.377 8.326 8.337 160,184 +0.01(+0.07%)
Jan 03, 2018 8.343 8.371 8.314 8.331 272,204 -0.02(-0.21%)
Jan 02, 2018 8.349 8.354 8.320 8.349 263,335 +0.00(+0.00%)
Dec 29, 2017 8.349 8.349 8.349 0 -0.01(-0.14%)
Dec 28, 2017 8.349 8.412 8.326 8.360 366,352 +0.00(+0.00%)
Dec 27, 2017 8.343 8.400 8.322 8.360 320,286 +0.02(+0.21%)
Dec 26, 2017 8.372 8.418 8.337 8.343 508,433 -0.02(-0.21%)
Dec 22, 2017 8.389 8.423 8.349 8.360 293,886 -0.03(-0.41%)
Dec 21, 2017 8.412 8.492 8.395 8.395 396,168 -0.05(-0.55%)
Dec 20, 2017 8.400 8.446 8.395 8.441 443,268 +0.05(+0.62%)
Dec 19, 2017 8.504 8.521 8.383 8.389 311,937 -0.13(-1.55%)
Dec 18, 2017 8.631 8.677 8.492 8.521 532,579 -0.06(-0.67%)
Dec 15, 2017 8.538 8.631 8.515 8.579 174,920 +0.05(+0.54%)
Dec 14, 2017 8.521 8.538 8.464 8.533 472,501 +0.01(+0.14%)
Dec 13, 2017 8.515 8.573 8.487 8.521 570,887 +0.01(+0.07%)
Dec 12, 2017 8.550 8.564 8.487 8.515 200,168 -0.05(-0.54%)
Dec 11, 2017 8.608 8.608 8.533 8.562 84,554 -0.03(-0.40%)
Dec 08, 2017 8.585 8.608 8.533 8.596 191,228 +0.01(+0.13%)
Dec 07, 2017 8.579 8.613 8.533 8.585 127,408 +0.01(+0.07%)
Dec 06, 2017 8.596 8.642 8.544 8.579 204,953 +0.03(+0.40%)
Dec 05, 2017 8.527 8.567 8.527 8.544 122,465 +0.02(+0.20%)
Dec 04, 2017 8.659 8.659 8.527 8.527 264,532 -0.09(-1.00%)
Dec 01, 2017 8.590 8.625 8.544 8.613 276,361 +0.01(+0.13%)
Nov 30, 2017 8.694 8.705 8.587 8.602 227,804 -0.24(-2.67%)
Nov 29, 2017 8.826 8.861 8.792 8.838 209,715 +0.01(+0.07%)
Nov 28, 2017 8.838 8.866 8.769 8.832 169,272 -0.01(-0.13%)
Nov 27, 2017 8.918 8.935 8.843 8.843 170,271 -0.07(-0.84%)
Nov 24, 2017 8.959 8.959 8.884 8.918 93,859 +0.02(+0.26%)
Nov 22, 2017 8.901 8.984 8.875 8.895 101,062 +0.02(+0.26%)
Nov 21, 2017 8.935 8.935 8.832 8.872 84,165 +0.02(+0.20%)
Nov 20, 2017 8.780 8.857 8.780 8.855 147,100 +0.04(+0.46%)
Nov 17, 2017 8.746 8.820 8.746 8.815 77,710 +0.06(+0.72%)
Nov 16, 2017 8.792 8.815 8.751 8.751 140,949 -0.01(-0.13%)
Nov 15, 2017 8.786 8.808 8.746 8.763 95,443 -0.05(-0.52%)
Nov 14, 2017 8.774 8.820 8.774 8.809 197,261 -0.01(-0.13%)
Nov 13, 2017 8.700 8.838 8.700 8.820 112,143 +0.07(+0.86%)
Nov 10, 2017 8.872 8.878 8.740 8.746 176,735 -0.07(-0.78%)
Nov 09, 2017 8.815 8.861 8.803 8.815 171,077 -0.02(-0.20%)
Nov 08, 2017 8.774 8.858 8.491 8.832 441,747 +0.03(+0.33%)
Nov 07, 2017 8.757 8.876 8.735 8.803 250,868 +0.01(+0.13%)
Nov 06, 2017 8.780 8.849 8.757 8.792 217,222 -0.04(-0.46%)
Nov 03, 2017 8.774 8.889 8.774 8.832 382,479 +0.03(+0.33%)
Nov 02, 2017 8.711 8.820 8.711 8.803 405,718 -0.02(-0.26%)
Nov 01, 2017 8.792 8.837 8.688 8.826 292,876 +0.03(+0.39%)
Oct 31, 2017 8.826 8.855 8.780 8.792 91,814 -0.05(-0.52%)
Oct 30, 2017 8.878 8.889 8.820 8.838 116,930 -0.05(-0.58%)
Oct 27, 2017 8.838 8.889 8.838 8.889 120,451 +0.02(+0.19%)
Oct 26, 2017 8.843 8.912 8.832 8.872 95,201 +0.03(+0.33%)
Oct 25, 2017 8.947 8.970 8.837 8.843 174,399 -0.13(-1.41%)
Oct 24, 2017 9.010 9.056 8.960 8.970 70,721 -0.03(-0.38%)
Oct 23, 2017 9.079 9.079 8.976 9.005 93,055 -0.05(-0.51%)
Oct 20, 2017 9.005 9.091 8.993 9.051 134,847 +0.05(+0.51%)
Oct 19, 2017 8.993 9.005 8.964 9.005 70,420 +0.01(+0.06%)
Oct 18, 2017 8.964 9.005 8.964 8.999 52,969 +0.01(+0.13%)
Oct 17, 2017 9.005 9.005 8.953 8.987 95,437 +0.01(+0.06%)
Oct 16, 2017 8.976 9.005 8.976 8.982 147,411 -0.02(-0.26%)
Oct 13, 2017 9.028 9.056 8.976 9.005 76,629 +0.02(+0.26%)
Oct 12, 2017 9.005 9.010 8.953 8.982 63,990 -0.01(-0.13%)
Oct 11, 2017 8.999 9.016 8.970 8.993 109,698 +0.00(+0.00%)
Oct 10, 2017 9.028 9.039 8.982 8.993 68,472 -0.04(-0.45%)
Oct 09, 2017 9.022 9.062 8.941 9.033 109,326 +0.02(+0.19%)
Oct 06, 2017 9.045 9.051 8.976 9.016 28,145 -0.05(-0.51%)
Oct 05, 2017 9.068 9.114 9.033 9.062 82,967 +0.02(+0.19%)
Oct 04, 2017 9.062 9.084 9.033 9.045 56,509 -0.01(-0.13%)
Oct 03, 2017 9.062 9.091 9.048 9.056 190,861 -0.04(-0.44%)
Oct 02, 2017 9.074 9.108 9.056 9.097 42,624 +0.01(+0.13%)
Sep 29, 2017 9.056 9.120 9.051 9.085 114,839 +0.04(+0.45%)
Sep 28, 2017 9.022 9.053 9.004 9.045 42,471 +0.02(+0.19%)
Sep 27, 2017 9.056 9.079 8.982 9.028 116,565 -0.01(-0.06%)
Sep 26, 2017 9.016 9.079 9.016 9.033 60,213 -0.02(-0.19%)
Sep 25, 2017 9.005 9.085 8.987 9.051 118,299 +0.00(+0.00%)
Sep 22, 2017 9.028 9.088 9.028 9.051 47,882 +0.03(+0.32%)
Sep 21, 2017 9.033 9.033 8.976 9.022 76,491 +0.02(+0.20%)
Sep 20, 2017 9.056 9.074 8.982 9.004 149,968 -0.06(-0.64%)
Sep 19, 2017 9.028 9.091 9.019 9.062 98,519 +0.05(+0.51%)
Sep 18, 2017 9.079 9.079 8.982 9.016 186,123 +0.03(+0.38%)
Sep 15, 2017 9.022 9.022 8.953 8.982 218,304 +0.02(+0.26%)
Sep 14, 2017 8.924 8.976 8.924 8.959 132,104 +0.03(+0.32%)
Sep 13, 2017 8.982 8.984 8.924 8.930 547,439 -0.05(-0.51%)
Sep 12, 2017 8.976 8.993 8.976 8.976 91,697 +0.00(+0.00%)
Sep 11, 2017 8.976 9.014 8.953 8.976 223,465 +0.03(+0.32%)
Sep 08, 2017 8.855 8.976 8.821 8.947 100,987 +0.11(+1.24%)
Sep 07, 2017 8.918 8.941 8.809 8.838 285,802 -0.09(-1.03%)
Sep 06, 2017 8.999 9.045 8.924 8.930 169,619 -0.07(-0.77%)
Sep 05, 2017 9.062 9.114 8.970 8.999 166,133 -0.12(-1.26%)
Sep 01, 2017 9.137 9.143 9.039 9.114 61,360 -0.01(-0.06%)
Aug 31, 2017 9.005 9.217 8.964 9.120 1,933,749 +0.10(+1.15%)
Aug 30, 2017 8.999 9.062 8.999 9.016 195,378 -0.20(-2.18%)
Aug 29, 2017 9.263 9.286 9.217 9.217 446,985 -0.07(-0.80%)
Aug 28, 2017 9.292 9.309 9.235 9.292 120,244 +0.06(+0.62%)
Aug 25, 2017 9.263 9.350 9.212 9.235 144,112 +0.01(+0.06%)
Aug 24, 2017 9.217 9.246 9.194 9.229 116,078 +0.01(+0.12%)
Aug 23, 2017 9.189 9.298 9.189 9.217 100,106 -0.01(-0.12%)
Aug 22, 2017 9.246 9.263 9.200 9.229 117,401 +0.04(+0.44%)
Aug 21, 2017 9.217 9.234 9.171 9.189 213,184 -0.03(-0.31%)
Aug 18, 2017 9.217 9.304 9.212 9.217 77,713 -0.01(-0.12%)
Aug 17, 2017 9.275 9.328 9.229 9.229 52,302 -0.05(-0.50%)
Aug 16, 2017 9.327 9.338 9.263 9.275 107,230 -0.05(-0.49%)
Aug 15, 2017 9.356 9.373 9.321 9.321 75,061 -0.01(-0.12%)
Aug 14, 2017 9.356 9.407 9.321 9.332 106,112 -0.02(-0.18%)
Aug 11, 2017 9.148 9.381 9.148 9.350 95,462 +0.00(+0.00%)
Aug 10, 2017 9.367 9.402 9.305 9.350 148,264 -0.04(-0.43%)
Aug 09, 2017 9.327 9.425 9.236 9.390 112,371 +0.04(+0.43%)
Aug 08, 2017 9.212 9.379 9.212 9.350 600,004 +0.13(+1.44%)
Aug 07, 2017 9.258 9.269 9.212 9.217 126,986 -0.05(-0.50%)
Aug 04, 2017 9.321 9.321 9.212 9.263 174,840 -0.03(-0.37%)
Aug 03, 2017 9.309 9.338 9.292 9.298 129,084 -0.06(-0.62%)
Aug 02, 2017 9.350 9.379 9.304 9.356 172,683 +0.03(+0.31%)
Aug 01, 2017 9.263 9.356 9.263 9.327 194,160 +0.06(+0.68%)
Jul 31, 2017 9.269 9.281 9.252 9.263 82,446 +0.00(+0.00%)
Jul 28, 2017 9.206 9.275 9.206 9.263 99,927 +0.00(+0.00%)
Jul 27, 2017 9.263 9.281 9.263 9.263 118,887 +0.01(+0.06%)
Jul 26, 2017 9.263 9.292 9.240 9.258 108,961 -0.01(-0.12%)
Jul 25, 2017 9.298 9.361 9.235 9.269 107,614 +0.01(+0.12%)
Jul 24, 2017 9.292 9.304 9.240 9.258 83,930 -0.03(-0.31%)
Jul 21, 2017 9.298 9.298 9.274 9.286 193,425 -0.01(-0.12%)
Jul 20, 2017 9.286 9.298 9.275 9.298 66,774 +0.02(+0.19%)
Jul 19, 2017 9.229 9.309 9.212 9.281 82,355 +0.05(+0.50%)
Jul 18, 2017 9.281 9.285 9.220 9.235 82,161 -0.06(-0.62%)
Jul 17, 2017 9.315 9.382 9.269 9.292 117,030 -0.06(-0.62%)
Jul 14, 2017 9.269 9.402 9.269 9.350 95,375 +0.08(+0.87%)
Jul 13, 2017 9.271 9.292 9.223 9.269 72,756 -0.01(-0.12%)
Jul 12, 2017 9.367 9.367 9.235 9.281 190,512 -0.04(-0.43%)
Jul 11, 2017 9.275 9.338 9.269 9.321 99,497 +0.05(+0.50%)
Jul 10, 2017 9.321 9.379 9.235 9.275 215,105 -0.05(-0.49%)
Jul 07, 2017 9.379 9.379 9.292 9.321 97,078 -0.05(-0.49%)
Jul 06, 2017 9.315 9.384 9.315 9.367 69,588 +0.00(+0.00%)
Jul 05, 2017 9.384 9.401 9.322 9.367 64,876 -0.02(-0.25%)
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.