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 (%)
Feb 29, 2012	10.99	11.00	10.91	10.91	95,175	-0.10(-0.93%)
Feb 28, 2012	11.10	11.11	10.98	11.02	45,845	-0.30(-2.66%)
Feb 27, 2012	11.18	11.46	11.15	11.32	200,057	+0.21(+1.90%)
Feb 24, 2012	11.04	11.12	11.04	11.11	63,332	+0.01(+0.06%)
Feb 23, 2012	11.08	11.13	10.96	11.10	63,270	+0.07(+0.61%)
Feb 22, 2012	11.11	11.14	10.96	11.03	89,943	-0.04(-0.36%)
Feb 21, 2012	11.07	11.16	11.03	11.07	199,691	+0.01(+0.10%)
Feb 17, 2012	11.10	11.16	11.01	11.06	434,295	-0.01(-0.05%)
Feb 16, 2012	11.01	11.10	10.99	11.07	140,370	+0.03(+0.31%)
Feb 15, 2012	11.04	11.04	10.98	11.03	138,962	-0.02(-0.21%)
Feb 14, 2012	10.94	11.06	10.89	11.06	131,489	+0.06(+0.52%)
Feb 13, 2012	10.98	11.05	10.94	11.00	42,936	+0.06(+0.57%)
Feb 10, 2012	10.96	10.98	10.89	10.94	24,786	+0.00(+0.00%)
Feb 09, 2012	11.07	11.07	10.61	10.94	82,192	-0.10(-0.88%)
Feb 08, 2012	11.04	11.08	10.99	11.03	45,748	+0.03(+0.26%)
Feb 07, 2012	11.00	11.07	10.92	11.00	26,570	+0.02(+0.16%)
Feb 06, 2012	11.01	11.06	10.90	10.99	38,264	-0.02(-0.21%)
Feb 03, 2012	11.07	11.12	11.01	11.01	106,897	-0.02(-0.16%)
Feb 02, 2012	11.06	11.10	10.99	11.03	127,448	-0.03(-0.31%)

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.