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

Ellington Financial Llc (NY: EFC )

11.66 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 8.298 8.351 8.119 8.139 348,743 -0.11(-1.29%)
Sep 29, 2020 8.378 8.451 8.152 8.245 293,859 -0.21(-2.51%)
Sep 28, 2020 8.398 8.609 8.398 8.457 267,082 +0.15(+1.74%)
Sep 25, 2020 8.075 8.339 8.075 8.312 163,233 +0.21(+2.60%)
Sep 24, 2020 8.062 8.286 7.923 8.101 358,420 +0.09(+1.07%)
Sep 23, 2020 8.279 8.398 7.989 8.016 439,904 -0.27(-3.26%)
Sep 22, 2020 8.213 8.325 8.141 8.286 381,234 +0.05(+0.64%)
Sep 21, 2020 8.490 8.596 8.207 8.233 583,542 -0.46(-5.31%)
Sep 18, 2020 8.681 8.741 8.563 8.695 786,433 +0.05(+0.61%)
Sep 17, 2020 8.569 8.737 8.523 8.642 247,001 +0.00(+0.00%)
Sep 16, 2020 8.332 8.708 8.319 8.642 565,459 +0.36(+4.38%)
Sep 15, 2020 8.279 8.388 8.223 8.279 325,926 +0.04(+0.48%)
Sep 14, 2020 8.114 8.312 8.042 8.240 656,259 +0.17(+2.12%)
Sep 11, 2020 8.062 8.161 7.930 8.068 305,076 -0.01(-0.16%)
Sep 10, 2020 8.227 8.335 8.075 8.082 309,905 -0.14(-1.68%)
Sep 09, 2020 8.233 8.316 8.179 8.220 207,438 +0.04(+0.48%)
Sep 08, 2020 8.180 8.286 8.082 8.180 264,934 +0.00(+0.00%)
Sep 04, 2020 8.339 8.378 8.049 8.180 279,135 -0.03(-0.40%)
Sep 03, 2020 8.240 8.375 8.141 8.213 447,424 +0.03(+0.32%)
Sep 02, 2020 8.194 8.227 8.002 8.187 617,057 -0.03(-0.32%)
Sep 01, 2020 8.141 8.286 8.101 8.213 396,684 +0.00(+0.00%)
Aug 31, 2020 8.398 8.444 8.200 8.213 593,737 -0.18(-2.12%)
Aug 28, 2020 8.345 8.424 8.286 8.391 227,555 +0.08(+0.95%)
Aug 27, 2020 8.201 8.427 8.201 8.312 180,657 +0.10(+1.20%)
Aug 26, 2020 8.358 8.358 8.194 8.214 154,766 -0.14(-1.65%)
Aug 25, 2020 8.476 8.502 8.162 8.352 216,553 -0.04(-0.47%)
Aug 24, 2020 8.214 8.430 8.096 8.391 294,760 +0.23(+2.81%)
Aug 21, 2020 8.096 8.244 8.050 8.162 487,083 +0.03(+0.32%)
Aug 20, 2020 8.090 8.214 8.083 8.136 218,952 -0.09(-1.11%)
Aug 19, 2020 8.070 8.312 8.044 8.227 309,944 +0.13(+1.62%)
Aug 18, 2020 8.162 8.227 8.037 8.096 209,128 -0.09(-1.12%)
Aug 17, 2020 8.194 8.253 8.018 8.188 276,061 -0.02(-0.24%)
Aug 14, 2020 7.992 8.234 7.926 8.208 235,444 +0.14(+1.79%)
Aug 13, 2020 8.077 8.234 7.972 8.064 237,523 -0.07(-0.89%)
Aug 12, 2020 8.280 8.352 7.972 8.136 372,715 -0.03(-0.32%)
Aug 11, 2020 8.378 8.469 8.136 8.162 446,848 -0.05(-0.64%)
Aug 10, 2020 7.985 8.286 7.985 8.214 710,763 +0.23(+2.87%)
Aug 07, 2020 8.116 8.116 7.684 7.985 666,913 +0.14(+1.84%)
Aug 06, 2020 7.802 7.926 7.802 7.841 352,313 -0.12(-1.56%)
Aug 05, 2020 7.736 7.978 7.632 7.965 555,041 +0.31(+4.02%)
Aug 04, 2020 7.579 7.720 7.540 7.658 391,471 +0.03(+0.34%)
Aug 03, 2020 7.684 7.690 7.494 7.632 565,472 -0.07(-0.85%)
Jul 31, 2020 7.828 7.828 7.612 7.697 504,807 -0.17(-2.16%)
Jul 30, 2020 7.789 7.893 7.736 7.867 186,602 -0.05(-0.66%)
Jul 29, 2020 7.907 7.926 7.796 7.920 237,580 +0.07(+0.91%)
Jul 28, 2020 7.738 7.952 7.738 7.848 361,931 +0.05(+0.67%)
Jul 27, 2020 7.770 7.894 7.705 7.796 274,701 +0.04(+0.50%)
Jul 24, 2020 7.972 8.056 7.751 7.757 255,974 -0.19(-2.45%)
Jul 23, 2020 7.874 8.069 7.861 7.952 247,811 +0.03(+0.33%)
Jul 22, 2020 7.816 8.075 7.764 7.926 326,787 +0.07(+0.91%)
Jul 21, 2020 7.751 7.920 7.647 7.855 389,488 +0.22(+2.89%)
Jul 20, 2020 7.640 7.744 7.549 7.634 275,660 -0.09(-1.18%)
Jul 17, 2020 7.738 7.783 7.595 7.725 297,687 -0.01(-0.08%)
Jul 16, 2020 7.731 7.822 7.640 7.731 318,039 -0.06(-0.75%)
Jul 15, 2020 7.536 7.861 7.536 7.790 533,378 +0.41(+5.55%)
Jul 14, 2020 7.296 7.452 7.205 7.380 216,871 +0.10(+1.34%)
Jul 13, 2020 7.374 7.406 7.198 7.283 534,310 -0.01(-0.18%)
Jul 10, 2020 7.107 7.319 7.081 7.296 467,772 +0.14(+1.91%)
Jul 09, 2020 7.536 7.783 7.127 7.159 605,712 -0.09(-1.25%)
Jul 08, 2020 7.140 7.289 6.997 7.250 439,930 +0.06(+0.90%)
Jul 07, 2020 7.419 7.431 7.166 7.185 365,859 -0.34(-4.49%)
Jul 06, 2020 7.523 7.543 7.315 7.523 418,527 +0.14(+1.94%)
Jul 02, 2020 7.679 7.692 7.348 7.380 410,512 -0.14(-1.90%)
Jul 01, 2020 7.647 7.757 7.439 7.523 455,850 -0.13(-1.70%)
Jun 30, 2020 7.582 7.673 7.393 7.653 421,076 +0.00(+0.00%)
Jun 29, 2020 7.471 7.744 7.400 7.653 472,793 +0.23(+3.15%)
Jun 26, 2020 7.471 7.658 7.290 7.419 827,340 -0.19(-2.46%)
Jun 25, 2020 7.290 7.613 7.271 7.606 424,875 +0.22(+2.97%)
Jun 24, 2020 7.561 7.649 7.155 7.387 676,827 -0.30(-3.86%)
Jun 23, 2020 7.722 7.748 7.593 7.684 650,024 +0.06(+0.85%)
Jun 22, 2020 7.574 7.696 7.464 7.619 520,168 -0.02(-0.25%)
Jun 19, 2020 7.903 7.980 7.619 7.638 1,346,115 -0.18(-2.31%)
Jun 18, 2020 7.729 7.967 7.658 7.819 408,971 -0.07(-0.90%)
Jun 17, 2020 7.993 8.051 7.845 7.890 486,792 -0.10(-1.21%)
Jun 16, 2020 8.244 8.328 7.767 7.987 684,204 +0.14(+1.81%)
Jun 15, 2020 7.329 7.986 7.184 7.845 649,820 +0.15(+2.01%)
Jun 12, 2020 7.542 7.696 7.290 7.690 512,104 +0.50(+7.00%)
Jun 11, 2020 7.103 7.580 6.962 7.187 900,909 -0.57(-7.39%)
Jun 10, 2020 8.057 8.109 7.580 7.761 665,827 -0.30(-3.68%)
Jun 09, 2020 8.090 8.335 7.935 8.057 994,414 -0.32(-3.77%)
Jun 08, 2020 8.090 8.457 8.006 8.373 1,282,834 +0.77(+10.08%)
Jun 05, 2020 7.845 8.291 7.555 7.606 1,302,677 +0.24(+3.24%)
Jun 04, 2020 6.923 7.497 6.852 7.368 870,937 +0.41(+5.83%)
Jun 03, 2020 6.742 6.987 6.742 6.962 792,660 +0.33(+4.96%)
Jun 02, 2020 6.691 6.878 6.601 6.633 370,323 -0.08(-1.25%)
Jun 01, 2020 6.575 6.884 6.478 6.717 641,576 +0.14(+2.16%)
May 29, 2020 6.614 6.684 6.446 6.575 1,202,304 -0.12(-1.83%)
May 28, 2020 6.833 6.891 6.665 6.697 879,379 -0.14(-1.98%)
May 27, 2020 6.935 7.005 6.494 6.833 785,070 +0.08(+1.23%)
May 26, 2020 6.922 6.986 6.718 6.750 749,582 +0.13(+1.93%)
May 22, 2020 6.545 6.622 6.231 6.622 516,281 +0.12(+1.87%)
May 21, 2020 6.609 6.711 6.289 6.500 723,146 -0.12(-1.84%)
May 20, 2020 6.718 6.935 6.532 6.622 721,359 +0.05(+0.78%)
May 19, 2020 6.570 7.504 6.327 6.570 1,195,812 +0.01(+0.10%)
May 18, 2020 6.385 6.564 6.148 6.564 1,054,128 +0.44(+7.10%)
May 15, 2020 6.167 6.187 5.918 6.129 554,420 -0.10(-1.54%)
May 14, 2020 5.419 6.244 5.233 6.225 1,068,649 +0.62(+11.07%)
May 13, 2020 6.014 6.046 5.390 5.604 1,051,514 -0.47(-7.69%)
May 12, 2020 6.391 6.417 6.007 6.071 961,855 -0.20(-3.16%)
May 11, 2020 6.570 6.570 6.251 6.270 966,160 -0.30(-4.58%)
May 08, 2020 6.519 6.622 6.084 6.570 1,384,723 +0.26(+4.05%)
May 07, 2020 6.155 6.462 6.155 6.314 798,150 +0.19(+3.03%)
May 06, 2020 6.353 6.410 6.065 6.129 659,431 -0.16(-2.54%)
May 05, 2020 6.519 6.735 6.231 6.289 675,269 -0.04(-0.71%)
May 04, 2020 6.283 6.378 6.033 6.334 623,088 -0.08(-1.30%)
May 01, 2020 6.410 6.609 6.302 6.417 932,371 -0.23(-3.46%)
Apr 30, 2020 6.807 7.012 6.490 6.647 1,156,649 -0.33(-4.77%)
Apr 29, 2020 6.820 7.082 6.660 6.980 1,393,242 +0.31(+4.60%)
Apr 28, 2020 6.622 6.803 6.501 6.673 1,173,235 +0.31(+4.89%)
Apr 27, 2020 6.273 6.451 6.174 6.362 938,323 +0.10(+1.52%)
Apr 24, 2020 6.311 6.355 6.076 6.266 777,921 +0.10(+1.65%)
Apr 23, 2020 6.127 6.438 6.126 6.165 823,577 +0.03(+0.41%)
Apr 22, 2020 6.374 6.387 5.949 6.139 749,559 -0.08(-1.33%)
Apr 21, 2020 5.981 6.260 5.981 6.222 1,076,777 +0.07(+1.14%)
Apr 20, 2020 6.012 6.279 6.012 6.152 817,639 -0.16(-2.52%)
Apr 17, 2020 6.108 6.336 5.962 6.311 1,599,471 +0.47(+8.04%)
Apr 16, 2020 6.038 6.108 5.778 5.841 1,438,744 -0.16(-2.65%)
Apr 15, 2020 5.962 6.235 5.714 6.000 1,982,705 -0.36(-5.59%)
Apr 14, 2020 6.660 6.660 6.006 6.355 3,817,917 +0.04(+0.70%)
Apr 13, 2020 6.870 6.984 5.752 6.311 3,797,180 -0.70(-9.96%)
Apr 09, 2020 6.000 7.511 6.000 7.009 8,609,269 +1.22(+21.05%)
Apr 08, 2020 5.098 5.905 4.832 5.790 18,583,614 +2.48(+74.71%)
Apr 07, 2020 3.054 3.409 3.054 3.314 2,144,701 +0.41(+14.22%)
Apr 06, 2020 2.635 3.067 2.635 2.901 1,992,910 +0.43(+17.18%)
Apr 03, 2020 2.571 2.578 2.336 2.476 1,857,151 -0.13(-4.88%)
Apr 02, 2020 2.825 3.003 2.571 2.603 1,326,610 -0.08(-3.07%)
Apr 01, 2020 3.397 3.428 2.584 2.686 2,128,187 -0.94(-25.92%)
Mar 31, 2020 3.594 3.981 3.403 3.625 2,560,764 -0.01(-0.17%)
Mar 30, 2020 4.311 4.330 3.536 3.632 1,399,303 -0.60(-14.11%)
Mar 27, 2020 4.030 4.346 3.757 4.228 2,342,359 +0.32(+8.10%)
Mar 26, 2020 3.483 4.408 3.173 3.912 5,600,143 +0.51(+14.96%)
Mar 25, 2020 2.707 3.564 2.608 3.403 2,716,680 +0.94(+38.38%)
Mar 24, 2020 3.514 3.663 2.391 2.459 3,168,725 -0.88(-26.26%)
Mar 23, 2020 4.266 4.266 3.142 3.334 1,755,265 -0.89(-21.03%)
Mar 20, 2020 4.086 4.812 4.048 4.222 4,113,301 +0.17(+4.13%)
Mar 19, 2020 3.427 4.346 3.154 4.055 2,221,482 +0.65(+19.16%)
Mar 18, 2020 4.253 4.346 2.012 3.403 3,701,624 -1.13(-24.93%)
Mar 17, 2020 5.743 5.750 4.483 4.533 2,012,314 -1.13(-19.96%)
Mar 16, 2020 6.849 6.967 5.539 5.663 1,344,666 -1.76(-23.75%)
Mar 13, 2020 7.569 7.743 6.687 7.426 1,961,145 +0.20(+2.84%)
Mar 12, 2020 8.600 8.674 7.203 7.221 1,779,089 -1.97(-21.42%)
Mar 11, 2020 9.574 9.618 9.044 9.190 2,141,242 -0.53(-5.43%)
Mar 10, 2020 9.742 9.823 9.457 9.717 1,238,615 +0.20(+2.09%)
Mar 09, 2020 9.506 9.773 9.245 9.519 2,115,046 -0.53(-5.31%)
Mar 06, 2020 10.15 10.21 9.835 10.05 1,398,425 -0.33(-3.17%)
Mar 05, 2020 10.35 10.44 10.28 10.38 872,960 -0.10(-0.95%)
Mar 04, 2020 10.56 10.58 10.34 10.48 837,849 +0.09(+0.84%)
Mar 03, 2020 10.65 10.84 10.28 10.39 1,215,098 -0.29(-2.67%)
Mar 02, 2020 10.30 10.70 10.28 10.68 2,224,542 +0.42(+4.05%)
Feb 28, 2020 10.35 10.44 9.916 10.26 3,663,157 -0.31(-2.94%)
Feb 27, 2020 10.80 10.93 10.52 10.57 2,089,004 -0.34(-3.13%)
Feb 26, 2020 11.09 11.26 10.86 10.92 2,088,763 -0.18(-1.66%)
Feb 25, 2020 11.47 11.55 10.88 11.10 2,184,888 -0.34(-3.01%)
Feb 24, 2020 11.39 11.52 11.39 11.45 990,835 -0.09(-0.75%)
Feb 21, 2020 11.75 11.75 11.45 11.53 1,276,680 -0.22(-1.89%)
Feb 20, 2020 11.73 11.77 11.69 11.75 1,240,197 +0.02(+0.16%)
Feb 19, 2020 11.65 11.77 11.63 11.73 1,175,148 +0.12(+1.01%)
Feb 18, 2020 11.60 11.65 11.60 11.62 481,849 +0.01(+0.11%)
Feb 14, 2020 11.60 11.65 11.56 11.61 620,960 +0.04(+0.37%)
Feb 13, 2020 11.33 11.73 11.33 11.56 1,048,682 +0.01(+0.11%)
Feb 12, 2020 11.48 11.56 11.43 11.55 689,015 +0.07(+0.64%)
Feb 11, 2020 11.51 11.52 11.46 11.48 886,802 -0.02(-0.16%)
Feb 10, 2020 11.48 11.51 11.43 11.49 910,769 +0.01(+0.11%)
Feb 07, 2020 11.45 11.49 11.40 11.48 932,171 +0.08(+0.70%)
Feb 06, 2020 11.42 11.45 11.37 11.40 584,185 +0.01(+0.11%)
Feb 05, 2020 11.32 11.43 11.31 11.39 653,273 +0.10(+0.87%)
Feb 04, 2020 11.30 11.32 11.25 11.29 774,975 +0.03(+0.27%)
Feb 03, 2020 11.24 11.30 11.22 11.26 964,395 +0.01(+0.11%)
Jan 31, 2020 11.29 11.33 11.24 11.25 1,101,258 -0.05(-0.44%)
Jan 30, 2020 11.27 11.35 11.26 11.30 1,074,886 -0.03(-0.27%)
Jan 29, 2020 11.28 11.35 11.25 11.33 959,270 +0.05(+0.49%)
Jan 28, 2020 11.17 11.30 11.16 11.27 1,076,218 +0.16(+1.43%)
Jan 27, 2020 11.14 11.20 11.05 11.11 1,372,782 -0.07(-0.66%)
Jan 24, 2020 11.25 11.25 11.17 11.19 1,104,013 -0.07(-0.60%)
Jan 23, 2020 11.21 11.30 11.19 11.25 1,272,625 +0.02(+0.22%)
Jan 22, 2020 11.24 11.29 11.18 11.23 7,815,609 -0.29(-2.49%)
Jan 21, 2020 11.45 11.60 11.44 11.52 999,539 +0.07(+0.64%)
Jan 17, 2020 11.46 11.46 11.41 11.44 959,420 +0.02(+0.21%)
Jan 16, 2020 11.48 11.49 11.40 11.42 565,447 -0.02(-0.21%)
Jan 15, 2020 11.37 11.50 11.35 11.44 579,996 +0.07(+0.64%)
Jan 14, 2020 11.29 11.37 11.26 11.37 658,178 +0.09(+0.76%)
Jan 13, 2020 11.28 11.29 11.22 11.29 602,163 +0.02(+0.22%)
Jan 10, 2020 11.24 11.29 11.21 11.26 445,895 +0.02(+0.22%)
Jan 09, 2020 11.30 11.32 11.22 11.24 545,540 +0.00(+0.00%)
Jan 08, 2020 11.20 11.24 11.18 11.24 375,446 +0.04(+0.33%)
Jan 07, 2020 11.25 11.25 11.16 11.20 293,195 -0.01(-0.05%)
Jan 06, 2020 11.14 11.22 11.14 11.21 335,119 +0.02(+0.22%)
Jan 03, 2020 11.08 11.20 11.07 11.18 410,525 +0.03(+0.27%)
Jan 02, 2020 11.18 11.19 11.09 11.15 460,757 -0.04(-0.38%)
Dec 31, 2019 11.17 11.22 11.15 11.19 348,954 -0.01(-0.05%)
Dec 30, 2019 11.18 11.25 11.14 11.20 447,896 +0.03(+0.27%)
Dec 27, 2019 11.21 11.21 11.15 11.17 378,686 -0.02(-0.22%)
Dec 26, 2019 11.14 11.21 11.13 11.19 427,643 +0.06(+0.54%)
Dec 24, 2019 11.09 11.16 11.08 11.13 315,489 +0.04(+0.38%)
Dec 23, 2019 11.10 11.12 11.07 11.09 1,037,074 +0.01(+0.06%)
Dec 20, 2019 11.08 11.09 11.03 11.08 873,371 +0.03(+0.27%)
Dec 19, 2019 11.06 11.08 11.03 11.05 472,576 +0.01(+0.06%)
Dec 18, 2019 11.04 11.08 11.00 11.05 650,542 +0.02(+0.16%)
Dec 17, 2019 10.95 11.04 10.95 11.03 907,047 +0.09(+0.83%)
Dec 16, 2019 11.04 11.07 10.93 10.94 1,014,736 -0.09(-0.82%)
Dec 13, 2019 10.99 11.06 10.99 11.03 294,039 +0.04(+0.39%)
Dec 12, 2019 11.04 11.07 10.99 10.99 308,160 -0.05(-0.44%)
Dec 11, 2019 11.07 11.07 10.99 11.04 453,532 -0.02(-0.22%)
Dec 10, 2019 11.01 11.07 11.00 11.06 457,283 +0.03(+0.27%)
Dec 09, 2019 11.04 11.06 10.99 11.03 352,883 -0.02(-0.16%)
Dec 06, 2019 11.02 11.05 11.00 11.05 837,565 +0.06(+0.55%)
Dec 05, 2019 11.02 11.02 10.93 10.99 466,924 -0.01(-0.06%)
Dec 04, 2019 11.03 11.03 10.98 10.99 430,897 +0.01(+0.06%)
Dec 03, 2019 10.96 11.02 10.91 10.99 426,330 +0.02(+0.22%)
Dec 02, 2019 11.00 11.04 10.96 10.96 644,668 -0.01(-0.11%)
Nov 29, 2019 11.04 11.09 10.98 10.98 688,401 -0.07(-0.60%)
Nov 27, 2019 10.99 11.07 10.91 11.04 1,101,738 +0.08(+0.77%)
Nov 26, 2019 10.89 10.96 10.87 10.96 1,659,867 +0.05(+0.44%)
Nov 25, 2019 10.93 10.95 10.88 10.91 607,123 +0.01(+0.06%)
Nov 22, 2019 10.90 10.93 10.85 10.90 622,562 +0.00(+0.00%)
Nov 21, 2019 10.92 10.95 10.86 10.90 667,912 +0.00(+0.00%)
Nov 20, 2019 10.98 11.02 10.89 10.90 1,114,498 -0.04(-0.38%)
Nov 19, 2019 10.89 11.03 10.88 10.95 8,267,898 -0.37(-3.24%)
Nov 18, 2019 11.33 11.34 11.28 11.31 510,429 +0.01(+0.05%)
Nov 15, 2019 11.20 11.31 11.15 11.31 797,824 +0.15(+1.35%)
Nov 14, 2019 11.20 11.26 11.16 11.16 674,790 -0.02(-0.22%)
Nov 13, 2019 11.19 11.25 11.13 11.18 726,943 -0.02(-0.16%)
Nov 12, 2019 11.35 11.36 11.19 11.20 754,674 -0.14(-1.22%)
Nov 11, 2019 11.31 11.36 11.29 11.34 500,918 +0.05(+0.43%)
Nov 08, 2019 11.23 11.34 11.20 11.29 976,079 +0.11(+1.02%)
Nov 07, 2019 11.14 11.30 11.03 11.17 744,204 +0.11(+1.03%)
Nov 06, 2019 10.96 11.08 10.95 11.06 287,374 +0.10(+0.88%)
Nov 05, 2019 11.12 11.14 10.96 10.96 274,536 -0.14(-1.30%)
Nov 04, 2019 11.11 11.16 11.07 11.11 274,901 +0.01(+0.05%)
Nov 01, 2019 11.08 11.16 11.08 11.10 331,068 +0.02(+0.22%)
Oct 31, 2019 11.07 11.09 11.01 11.08 475,207 +0.04(+0.33%)
Oct 30, 2019 11.07 11.10 10.99 11.04 264,153 +0.01(+0.11%)
Oct 29, 2019 11.01 11.04 10.99 11.03 277,989 +0.02(+0.22%)
Oct 28, 2019 10.97 11.02 10.97 11.01 324,064 +0.05(+0.44%)
Oct 25, 2019 11.02 11.02 10.95 10.96 184,139 -0.03(-0.27%)
Oct 24, 2019 11.03 11.03 10.96 10.99 144,399 -0.01(-0.11%)
Oct 23, 2019 10.99 11.02 10.96 11.00 570,786 +0.03(+0.27%)
Oct 22, 2019 10.96 11.00 10.95 10.97 223,445 +0.02(+0.22%)
Oct 21, 2019 10.98 11.02 10.92 10.95 214,587 -0.01(-0.05%)
Oct 18, 2019 10.85 10.96 10.85 10.95 283,330 +0.05(+0.49%)
Oct 17, 2019 10.87 10.95 10.86 10.90 331,960 +0.04(+0.39%)
Oct 16, 2019 10.87 10.87 10.81 10.86 205,628 +0.01(+0.05%)
Oct 15, 2019 10.75 10.86 10.75 10.85 248,855 +0.08(+0.72%)
Oct 14, 2019 10.78 10.81 10.74 10.77 114,932 -0.03(-0.28%)
Oct 11, 2019 10.80 10.87 10.78 10.80 288,189 +0.04(+0.39%)
Oct 10, 2019 10.70 10.79 10.70 10.76 239,430 +0.04(+0.33%)
Oct 09, 2019 10.66 10.76 10.66 10.72 190,997 +0.05(+0.50%)
Oct 08, 2019 10.62 10.77 10.61 10.67 283,714 +0.04(+0.34%)
Oct 07, 2019 10.61 10.73 10.61 10.64 281,589 -0.04(-0.34%)
Oct 04, 2019 10.65 10.71 10.63 10.67 236,080 +0.02(+0.22%)
Oct 03, 2019 10.68 10.68 10.54 10.65 316,485 -0.05(-0.45%)
Oct 02, 2019 10.74 10.74 10.56 10.70 296,702 -0.05(-0.50%)
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.