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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 9.576 9.706 9.576 9.678 38,445 -0.02(-0.23%)
Sep 29, 2011 9.706 9.734 9.644 9.700 59,034 +0.14(+1.47%)
Sep 28, 2011 9.717 9.858 9.537 9.559 26,317 -0.13(-1.34%)
Sep 27, 2011 9.785 9.785 9.689 9.689 72,517 +0.08(+0.82%)
Sep 26, 2011 9.520 9.638 9.514 9.610 31,554 +0.21(+2.22%)
Sep 23, 2011 9.548 9.548 9.390 9.402 70,280 -0.18(-1.88%)
Sep 22, 2011 9.768 9.768 9.520 9.582 70,557 -0.25(-2.52%)
Sep 21, 2011 9.886 9.975 9.802 9.830 39,175 -0.03(-0.29%)
Sep 20, 2011 9.942 9.942 9.858 9.858 53,382 -0.03(-0.34%)
Sep 19, 2011 9.796 9.948 9.745 9.892 39,791 -0.08(-0.79%)
Sep 16, 2011 9.971 9.989 9.802 9.971 101,430 +0.04(+0.40%)
Sep 15, 2011 9.886 9.948 9.869 9.931 38,811 +0.07(+0.74%)
Sep 14, 2011 9.802 9.914 9.802 9.858 38,593 +0.07(+0.69%)
Sep 13, 2011 9.688 9.864 9.655 9.790 86,696 +0.11(+1.11%)
Sep 12, 2011 9.728 9.785 9.633 9.683 61,393 -0.01(-0.12%)
Sep 09, 2011 9.588 9.807 9.588 9.695 64,537 +0.07(+0.70%)
Sep 08, 2011 9.695 9.796 9.599 9.627 97,423 -0.01(-0.06%)
Sep 07, 2011 9.785 9.785 9.588 9.633 94,569 -0.03(-0.35%)
Sep 06, 2011 9.650 9.689 9.582 9.666 41,950 -0.02(-0.23%)
Sep 02, 2011 9.745 9.790 9.650 9.689 37,323 -0.25(-2.55%)
Sep 01, 2011 9.988 10.00 9.764 9.942 129,182 -0.08(-0.79%)
Aug 31, 2011 9.914 10.07 9.875 10.02 115,582 +0.05(+0.45%)
Aug 30, 2011 9.604 9.999 9.604 9.976 109,938 -0.04(-0.39%)
Aug 29, 2011 9.886 10.07 9.864 10.02 249,721 +0.17(+1.72%)
Aug 26, 2011 9.813 9.971 9.813 9.847 71,931 +0.02(+0.17%)
Aug 25, 2011 10.01 10.01 9.773 9.830 42,953 -0.19(-1.86%)
Aug 24, 2011 10.14 10.18 9.638 10.02 323,293 -0.07(-0.67%)
Aug 23, 2011 10.25 10.31 9.893 10.08 115,738 -0.23(-2.19%)
Aug 22, 2011 10.42 10.42 10.20 10.31 28,080 +0.01(+0.05%)
Aug 19, 2011 10.42 10.56 10.20 10.30 38,745 -0.21(-2.03%)
Aug 18, 2011 10.80 10.85 10.34 10.52 55,290 -0.37(-3.41%)
Aug 17, 2011 10.69 10.89 10.69 10.89 35,593 +0.24(+2.22%)
Aug 16, 2011 10.69 10.76 10.57 10.65 156,502 -0.08(-0.74%)
Aug 15, 2011 10.43 10.74 10.39 10.73 42,074 +0.50(+4.90%)
Aug 12, 2011 10.44 10.48 10.18 10.23 18,675 -0.21(-2.00%)
Aug 11, 2011 10.32 10.47 10.11 10.44 60,108 +0.19(+1.81%)
Aug 10, 2011 10.42 10.67 10.22 10.25 199,280 -0.11(-1.03%)
Aug 09, 2011 10.28 10.42 9.864 10.36 140,969 +0.22(+2.17%)
Aug 08, 2011 10.28 10.29 9.869 10.14 193,274 -0.48(-4.56%)
Aug 05, 2011 11.07 11.07 10.42 10.62 183,328 -0.50(-4.46%)
Aug 04, 2011 11.51 11.51 11.01 11.12 81,569 -0.39(-3.38%)
Aug 03, 2011 11.24 11.63 10.98 11.51 74,214 +0.26(+2.30%)
Aug 02, 2011 11.33 11.43 11.18 11.25 55,244 -0.07(-0.60%)
Aug 01, 2011 11.10 11.38 11.10 11.32 56,442 +0.26(+2.34%)
Jul 29, 2011 11.17 11.17 10.77 11.06 102,568 -0.14(-1.26%)
Jul 28, 2011 11.24 11.24 11.13 11.20 52,386 +0.05(+0.40%)
Jul 27, 2011 11.32 11.35 11.15 11.15 53,204 -0.24(-2.08%)
Jul 26, 2011 11.47 11.49 11.35 11.39 27,615 -0.12(-1.08%)
Jul 25, 2011 11.53 11.56 11.50 11.51 18,835 -0.02(-0.15%)
Jul 22, 2011 11.54 11.54 11.51 11.53 61,511 -0.02(-0.19%)
Jul 21, 2011 11.50 11.59 11.46 11.55 20,851 -0.03(-0.29%)
Jul 20, 2011 11.56 11.60 11.44 11.59 35,804 +0.03(+0.24%)
Jul 19, 2011 11.67 11.67 11.46 11.56 50,467 -0.10(-0.87%)
Jul 18, 2011 11.64 11.66 11.56 11.66 18,178 +0.02(+0.15%)
Jul 15, 2011 11.62 11.68 11.61 11.64 20,714 -0.02(-0.14%)
Jul 14, 2011 11.86 11.88 11.55 11.66 61,544 -0.17(-1.43%)
Jul 13, 2011 11.87 12.00 11.79 11.83 53,078 +0.00(+0.00%)
Jul 12, 2011 11.97 12.05 11.80 11.83 103,289 -0.22(-1.82%)
Jul 11, 2011 12.06 12.11 12.03 12.05 37,840 -0.12(-0.97%)
Jul 08, 2011 12.11 12.36 12.09 12.17 74,344 +0.01(+0.05%)
Jul 07, 2011 11.80 12.18 11.80 12.16 98,824 +0.41(+3.50%)
Jul 06, 2011 11.81 11.81 11.75 11.75 16,083 -0.04(-0.33%)
Jul 05, 2011 11.84 11.84 11.76 11.79 35,630 -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.