Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.29	11.29	10.89	11.18	101,471	-0.14(-1.26%)
Jul 28, 2011	11.36	11.37	11.25	11.32	51,826	+0.05(+0.40%)
Jul 27, 2011	11.44	11.47	11.27	11.27	52,636	-0.24(-2.08%)
Jul 26, 2011	11.60	11.62	11.47	11.51	27,319	-0.13(-1.08%)
Jul 25, 2011	11.65	11.69	11.63	11.64	18,633	-0.02(-0.15%)
Jul 22, 2011	11.66	11.67	11.64	11.66	60,853	-0.02(-0.20%)
Jul 21, 2011	11.62	11.72	11.58	11.68	20,628	-0.03(-0.29%)
Jul 20, 2011	11.68	11.73	11.56	11.71	35,421	+0.03(+0.24%)
Jul 19, 2011	11.80	11.80	11.59	11.68	49,928	-0.10(-0.87%)
Jul 18, 2011	11.77	11.79	11.69	11.79	17,983	+0.02(+0.15%)
Jul 15, 2011	11.74	11.81	11.74	11.77	20,493	-0.02(-0.15%)
Jul 14, 2011	11.99	12.01	11.68	11.79	60,886	-0.17(-1.43%)
Jul 13, 2011	12.00	12.13	11.92	11.96	52,511	+0.00(+0.00%)
Jul 12, 2011	12.10	12.18	11.92	11.96	102,184	-0.22(-1.82%)
Jul 11, 2011	12.19	12.24	12.16	12.18	37,435	-0.12(-0.97%)
Jul 08, 2011	12.24	12.50	12.22	12.30	73,549	+0.01(+0.05%)
Jul 07, 2011	11.93	12.32	11.93	12.29	97,767	+0.42(+3.50%)
Jul 06, 2011	11.93	11.93	11.87	11.88	15,911	-0.04(-0.33%)
Jul 05, 2011	11.97	11.97	11.88	11.92	35,249	-0.07(-0.57%)

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.