Indicators

Ellington Financial Llc (NY: EFC )

12.09 +0.02 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.28	11.28	10.88	11.17	101,546	-0.14(-1.26%)
Jul 28, 2011	11.35	11.36	11.24	11.31	51,864	+0.05(+0.40%)
Jul 27, 2011	11.44	11.46	11.26	11.27	52,674	-0.24(-2.08%)
Jul 26, 2011	11.59	11.61	11.46	11.50	27,340	-0.13(-1.08%)
Jul 25, 2011	11.64	11.68	11.62	11.63	18,647	-0.02(-0.15%)
Jul 22, 2011	11.65	11.66	11.63	11.65	60,898	-0.02(-0.19%)
Jul 21, 2011	11.61	11.71	11.57	11.67	20,643	-0.03(-0.29%)
Jul 20, 2011	11.68	11.72	11.56	11.70	35,447	+0.03(+0.24%)
Jul 19, 2011	11.79	11.79	11.58	11.68	49,964	-0.10(-0.87%)
Jul 18, 2011	11.76	11.78	11.68	11.78	17,997	+0.02(+0.14%)
Jul 15, 2011	11.73	11.80	11.73	11.76	20,508	-0.02(-0.14%)
Jul 14, 2011	11.98	12.00	11.67	11.78	60,931	-0.17(-1.43%)
Jul 13, 2011	11.99	12.12	11.91	11.95	52,550	+0.00(+0.00%)
Jul 12, 2011	12.09	12.17	11.91	11.95	102,259	-0.22(-1.82%)
Jul 11, 2011	12.18	12.23	12.15	12.17	37,463	-0.12(-0.97%)
Jul 08, 2011	12.23	12.49	12.22	12.29	73,603	+0.01(+0.05%)
Jul 07, 2011	11.92	12.31	11.92	12.28	97,839	+0.42(+3.50%)
Jul 06, 2011	11.93	11.93	11.86	11.87	15,923	-0.04(-0.33%)
Jul 05, 2011	11.96	11.96	11.88	11.91	35,275	-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.