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

Ellington Financial Llc (NY: EFC )

11.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2016 9.126 9.161 9.058 9.087 245,120 -0.05(-0.56%)
Nov 29, 2016 9.320 9.320 9.059 9.138 198,937 -0.35(-3.72%)
Nov 28, 2016 9.502 9.551 9.388 9.491 301,310 +0.02(+0.18%)
Nov 25, 2016 9.434 9.519 9.407 9.474 97,242 +0.10(+1.09%)
Nov 23, 2016 9.371 9.371 9.371 0 -0.02(-0.18%)
Nov 22, 2016 9.360 9.388 9.320 9.388 140,732 +0.03(+0.30%)
Nov 21, 2016 9.337 9.360 9.223 9.360 245,738 +0.03(+0.30%)
Nov 18, 2016 9.274 9.343 9.235 9.331 136,580 +0.08(+0.86%)
Nov 17, 2016 9.223 9.284 9.216 9.252 60,506 -0.02(-0.18%)
Nov 16, 2016 9.200 9.297 9.195 9.269 127,837 +0.10(+1.05%)
Nov 15, 2016 9.064 9.172 9.064 9.172 136,566 +0.10(+1.13%)
Nov 14, 2016 9.166 9.246 9.064 9.070 139,561 -0.08(-0.87%)
Nov 11, 2016 9.001 9.235 9.001 9.149 163,817 +0.14(+1.58%)
Nov 10, 2016 9.030 9.089 8.979 9.007 136,234 +0.04(+0.44%)
Nov 09, 2016 8.887 9.104 8.882 8.967 168,145 -0.13(-1.38%)
Nov 08, 2016 8.910 9.092 8.910 9.092 105,303 +0.12(+1.33%)
Nov 07, 2016 8.848 8.973 8.848 8.973 131,083 +0.15(+1.68%)
Nov 04, 2016 8.762 8.933 8.703 8.825 244,236 -0.13(-1.46%)
Nov 03, 2016 8.808 8.973 8.767 8.956 137,236 +0.09(+1.03%)
Nov 02, 2016 8.853 8.910 8.791 8.865 91,760 -0.03(-0.38%)
Nov 01, 2016 8.819 8.961 8.734 8.899 228,044 -0.13(-1.39%)
Oct 31, 2016 9.064 9.064 8.961 9.024 92,553 -0.05(-0.50%)
Oct 28, 2016 9.058 9.132 9.053 9.070 60,845 -0.01(-0.06%)
Oct 27, 2016 9.081 9.109 9.053 9.075 36,496 -0.01(-0.06%)
Oct 26, 2016 9.053 9.115 9.053 9.081 102,433 -0.02(-0.19%)
Oct 25, 2016 9.064 9.115 9.054 9.098 135,900 +0.00(+0.00%)
Oct 24, 2016 9.024 9.115 8.996 9.098 112,998 +0.05(+0.50%)
Oct 21, 2016 9.047 9.115 9.030 9.053 103,142 -0.02(-0.19%)
Oct 20, 2016 9.018 9.075 9.018 9.070 58,964 +0.01(+0.06%)
Oct 19, 2016 9.058 9.098 9.030 9.064 71,121 +0.01(+0.06%)
Oct 18, 2016 9.081 9.198 8.961 9.058 111,217 +0.01(+0.13%)
Oct 17, 2016 9.104 9.149 8.990 9.047 80,877 -0.06(-0.69%)
Oct 14, 2016 9.195 9.200 9.064 9.109 97,312 -0.03(-0.37%)
Oct 13, 2016 9.132 9.212 9.115 9.144 160,216 -0.02(-0.19%)
Oct 12, 2016 9.115 9.240 9.115 9.161 58,991 +0.02(+0.19%)
Oct 11, 2016 9.075 9.195 9.075 9.144 80,499 +0.01(+0.06%)
Oct 10, 2016 9.047 9.196 9.035 9.138 248,577 +0.15(+1.65%)
Oct 07, 2016 9.047 9.183 8.979 8.990 327,029 -0.03(-0.32%)
Oct 06, 2016 9.195 9.205 8.979 9.018 364,697 -0.19(-2.04%)
Oct 05, 2016 9.274 9.326 9.200 9.206 131,164 -0.06(-0.68%)
Oct 04, 2016 9.400 9.400 9.155 9.269 372,133 -0.13(-1.33%)
Oct 03, 2016 9.502 9.502 9.394 9.394 72,155 -0.09(-0.96%)
Sep 30, 2016 9.485 9.530 9.474 9.485 117,741 -0.03(-0.30%)
Sep 29, 2016 9.616 9.616 9.474 9.513 156,321 -0.07(-0.77%)
Sep 28, 2016 9.599 9.616 9.565 9.587 94,938 -0.02(-0.18%)
Sep 27, 2016 9.639 9.656 9.582 9.604 122,200 -0.03(-0.35%)
Sep 26, 2016 9.661 9.741 9.621 9.639 130,707 -0.06(-0.59%)
Sep 23, 2016 9.707 9.730 9.664 9.695 74,258 -0.02(-0.23%)
Sep 22, 2016 9.724 9.775 9.684 9.718 107,878 -0.02(-0.23%)
Sep 21, 2016 9.758 9.784 9.695 9.741 52,437 +0.02(+0.23%)
Sep 20, 2016 9.769 9.786 9.718 9.718 50,948 -0.02(-0.18%)
Sep 19, 2016 9.695 9.783 9.695 9.735 58,581 +0.02(+0.23%)
Sep 16, 2016 9.644 9.758 9.644 9.713 115,061 +0.03(+0.29%)
Sep 15, 2016 9.735 9.763 9.650 9.684 91,431 +0.01(+0.06%)
Sep 14, 2016 9.656 9.715 9.621 9.678 101,330 +0.03(+0.29%)
Sep 13, 2016 9.730 9.764 9.627 9.650 61,894 -0.15(-1.57%)
Sep 12, 2016 9.678 9.832 9.621 9.804 120,893 +0.09(+0.94%)
Sep 09, 2016 9.872 9.872 9.707 9.713 99,303 -0.16(-1.61%)
Sep 08, 2016 9.855 9.917 9.838 9.872 66,418 +0.01(+0.12%)
Sep 07, 2016 9.838 9.872 9.832 9.860 153,667 +0.02(+0.23%)
Sep 06, 2016 9.843 9.860 9.764 9.838 139,524 +0.00(+0.00%)
Sep 02, 2016 9.741 9.838 9.838 9.838 110,899 +0.07(+0.76%)
Sep 01, 2016 9.804 9.815 9.678 9.764 93,588 -0.03(-0.35%)
Aug 31, 2016 9.809 9.815 9.713 9.798 178,380 -0.04(-0.40%)
Aug 30, 2016 9.849 9.923 9.758 9.838 198,196 -0.26(-2.59%)
Aug 29, 2016 10.16 10.26 10.07 10.10 508,779 -0.05(-0.45%)
Aug 26, 2016 10.18 10.18 10.11 10.14 224,460 -0.02(-0.17%)
Aug 25, 2016 10.17 10.18 10.14 10.16 104,259 +0.02(+0.17%)
Aug 24, 2016 10.17 10.18 9.957 10.14 72,434 -0.01(-0.11%)
Aug 23, 2016 10.14 10.18 10.14 10.16 87,450 +0.02(+0.17%)
Aug 22, 2016 10.12 10.14 10.07 10.14 78,260 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.11 93,662 +0.02(+0.17%)
Aug 18, 2016 10.03 10.09 10.01 10.09 115,105 +0.09(+0.91%)
Aug 17, 2016 10.05 10.08 9.974 10.00 139,552 -0.03(-0.28%)
Aug 16, 2016 10.09 10.09 10.02 10.03 72,165 -0.05(-0.45%)
Aug 15, 2016 10.13 10.14 10.07 10.08 136,306 -0.03(-0.28%)
Aug 12, 2016 10.10 10.13 10.08 10.11 101,874 +0.01(+0.11%)
Aug 11, 2016 10.07 10.09 10.05 10.09 96,526 +0.02(+0.23%)
Aug 10, 2016 10.07 10.09 10.03 10.07 114,233 +0.02(+0.23%)
Aug 09, 2016 9.860 10.07 9.860 10.05 152,461 +0.11(+1.15%)
Aug 08, 2016 9.986 10.02 9.923 9.934 88,637 -0.05(-0.51%)
Aug 05, 2016 9.786 10.04 9.786 9.986 199,234 +0.10(+0.98%)
Aug 04, 2016 9.900 9.911 9.849 9.889 170,349 -0.01(-0.06%)
Aug 03, 2016 9.786 9.917 9.769 9.895 165,312 +0.09(+0.87%)
Aug 02, 2016 9.826 9.832 9.769 9.809 155,124 -0.02(-0.17%)
Aug 01, 2016 9.747 9.832 9.747 9.826 104,198 +0.03(+0.29%)
Jul 29, 2016 9.826 9.826 9.747 9.798 155,857 -0.03(-0.29%)
Jul 28, 2016 9.718 9.855 9.718 9.826 229,824 +0.09(+0.94%)
Jul 27, 2016 9.730 9.775 9.730 9.735 78,227 -0.03(-0.29%)
Jul 26, 2016 9.769 9.809 9.741 9.764 91,904 +0.01(+0.06%)
Jul 25, 2016 9.764 9.809 9.747 9.758 83,953 -0.06(-0.64%)
Jul 22, 2016 9.758 9.821 9.730 9.821 66,402 +0.05(+0.52%)
Jul 21, 2016 9.798 9.838 9.735 9.769 63,880 -0.05(-0.46%)
Jul 20, 2016 9.804 9.860 9.786 9.815 104,258 +0.01(+0.06%)
Jul 19, 2016 9.786 9.860 9.784 9.809 69,513 +0.02(+0.23%)
Jul 18, 2016 9.730 9.832 9.730 9.786 72,613 +0.03(+0.35%)
Jul 15, 2016 9.730 9.843 9.730 9.752 81,422 +0.02(+0.18%)
Jul 14, 2016 9.758 9.826 9.701 9.735 105,722 -0.04(-0.41%)
Jul 13, 2016 9.758 9.786 9.701 9.775 90,057 +0.07(+0.70%)
Jul 12, 2016 9.627 9.735 9.593 9.707 128,856 +0.03(+0.35%)
Jul 11, 2016 9.587 9.684 9.575 9.673 138,025 +0.09(+0.89%)
Jul 08, 2016 9.656 9.599 9.559 9.587 80,935 -0.01(-0.12%)
Jul 07, 2016 9.741 9.758 9.576 9.599 155,301 -0.11(-1.11%)
Jul 06, 2016 9.747 9.781 9.656 9.707 89,804 -0.03(-0.35%)
Jul 05, 2016 9.775 9.775 9.713 9.741 39,199 -0.02(-0.23%)
Jul 01, 2016 9.786 9.764 9.764 9.764 95,257 +0.02(+0.18%)
Jun 30, 2016 9.764 9.800 9.667 9.747 148,050 +0.04(+0.41%)
Jun 29, 2016 9.741 9.798 9.624 9.707 167,892 -0.01(-0.12%)
Jun 28, 2016 9.718 9.821 9.633 9.718 152,913 +0.04(+0.41%)
Jun 27, 2016 9.678 9.741 9.673 9.678 157,449 -0.04(-0.41%)
Jun 24, 2016 9.673 9.848 9.405 9.718 175,367 +0.02(+0.18%)
Jun 23, 2016 9.826 9.940 9.695 9.701 69,648 -0.12(-1.22%)
Jun 22, 2016 9.786 9.872 9.747 9.821 99,741 +0.00(+0.00%)
Jun 21, 2016 9.889 9.895 9.792 9.821 52,827 -0.07(-0.69%)
Jun 20, 2016 9.957 9.957 9.860 9.889 59,936 -0.02(-0.17%)
Jun 17, 2016 9.940 9.992 9.860 9.906 60,847 -0.02(-0.23%)
Jun 16, 2016 9.917 10.01 9.900 9.929 145,463 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.820 9.917 168,200 +0.07(+0.69%)
Jun 14, 2016 9.786 9.860 9.786 9.849 80,976 +0.05(+0.46%)
Jun 13, 2016 9.878 9.923 9.792 9.804 69,009 -0.09(-0.92%)
Jun 10, 2016 9.860 9.951 9.826 9.895 95,315 +0.00(+0.00%)
Jun 09, 2016 9.798 9.946 9.786 9.895 114,618 +0.05(+0.52%)
Jun 08, 2016 9.786 9.883 9.786 9.843 48,059 +0.03(+0.35%)
Jun 07, 2016 9.866 9.883 9.809 9.809 113,330 -0.04(-0.40%)
Jun 06, 2016 9.821 9.912 9.815 9.849 111,991 -0.02(-0.17%)
Jun 03, 2016 9.917 9.951 9.849 9.866 59,022 -0.04(-0.40%)
Jun 02, 2016 9.843 9.940 9.798 9.906 116,696 +0.04(+0.40%)
Jun 01, 2016 9.815 9.906 9.792 9.866 98,530 +0.06(+0.58%)
May 31, 2016 9.895 9.912 9.804 9.809 78,020 -0.12(-1.20%)
May 27, 2016 9.826 9.929 9.929 9.929 143,238 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.19 10.21 315,681 -0.07(-0.66%)
May 25, 2016 10.30 10.30 10.22 10.28 187,172 +0.05(+0.50%)
May 24, 2016 10.16 10.24 10.12 10.23 136,925 +0.08(+0.79%)
May 23, 2016 10.11 10.19 10.09 10.15 143,197 +0.08(+0.79%)
May 20, 2016 10.07 10.11 10.01 10.07 109,339 +0.07(+0.74%)
May 19, 2016 9.906 10.01 9.849 9.997 77,919 +0.01(+0.06%)
May 18, 2016 9.900 10.03 9.900 9.991 164,994 +0.05(+0.46%)
May 17, 2016 9.900 10.04 9.900 9.946 108,210 -0.01(-0.06%)
May 16, 2016 9.934 10.04 9.934 9.951 143,860 -0.02(-0.17%)
May 13, 2016 9.883 10.00 9.821 9.969 82,113 +0.00(+0.00%)
May 12, 2016 9.957 10.03 9.895 9.969 146,445 +0.08(+0.81%)
May 11, 2016 9.843 9.951 9.764 9.889 127,135 +0.04(+0.40%)
May 10, 2016 9.843 9.906 9.786 9.849 183,079 +0.09(+0.87%)
May 09, 2016 9.804 9.895 9.730 9.764 170,028 -0.01(-0.12%)
May 06, 2016 9.439 9.849 9.439 9.775 277,954 +0.08(+0.82%)
May 05, 2016 9.713 9.798 9.667 9.695 111,298 +0.03(+0.29%)
May 04, 2016 9.656 9.673 9.536 9.667 147,591 +0.05(+0.47%)
May 03, 2016 9.707 9.750 9.616 9.621 126,376 -0.10(-1.00%)
May 02, 2016 9.701 9.752 9.650 9.718 101,801 +0.04(+0.41%)
Apr 29, 2016 9.724 9.724 9.644 9.678 78,531 -0.02(-0.18%)
Apr 28, 2016 9.724 9.872 9.621 9.695 172,270 -0.14(-1.45%)
Apr 27, 2016 9.786 9.855 9.781 9.838 102,787 -0.02(-0.23%)
Apr 26, 2016 9.718 9.883 9.718 9.860 72,253 +0.13(+1.29%)
Apr 25, 2016 9.678 9.735 9.656 9.735 86,547 +0.06(+0.59%)
Apr 22, 2016 9.684 9.724 9.639 9.678 51,237 -0.02(-0.18%)
Apr 21, 2016 9.866 9.866 9.695 9.695 131,111 -0.02(-0.23%)
Apr 20, 2016 9.804 9.821 9.530 9.718 273,056 -0.07(-0.70%)
Apr 19, 2016 9.758 9.808 9.741 9.786 85,023 +0.02(+0.23%)
Apr 18, 2016 9.747 9.826 9.735 9.764 80,916 -0.06(-0.58%)
Apr 15, 2016 9.759 9.906 9.759 9.821 45,750 +0.03(+0.35%)
Apr 14, 2016 9.923 9.951 9.786 9.786 87,276 -0.09(-0.86%)
Apr 13, 2016 9.809 9.912 9.746 9.872 90,261 +0.13(+1.34%)
Apr 12, 2016 9.735 9.866 9.735 9.741 78,434 +0.01(+0.12%)
Apr 11, 2016 9.667 9.809 9.627 9.730 161,441 +0.06(+0.59%)
Apr 08, 2016 9.673 9.730 9.559 9.673 243,881 -0.09(-0.87%)
Apr 07, 2016 9.775 9.855 9.701 9.758 64,891 -0.10(-0.98%)
Apr 06, 2016 9.758 9.863 9.724 9.855 127,237 +0.09(+0.93%)
Apr 05, 2016 9.758 9.872 9.713 9.764 86,187 +0.01(+0.06%)
Apr 04, 2016 9.821 9.878 9.735 9.758 103,889 -0.13(-1.32%)
Apr 01, 2016 9.809 9.923 9.809 9.889 50,892 -0.02(-0.23%)
Mar 31, 2016 9.900 10.01 9.804 9.912 154,639 +0.01(+0.06%)
Mar 30, 2016 9.991 10.02 9.832 9.906 103,606 -0.09(-0.85%)
Mar 29, 2016 9.832 10.04 9.786 9.991 154,159 +0.13(+1.33%)
Mar 28, 2016 9.815 9.923 9.804 9.860 68,719 -0.01(-0.12%)
Mar 24, 2016 9.900 9.872 9.872 9.872 98,772 -0.05(-0.46%)
Mar 23, 2016 10.08 10.18 9.917 9.917 51,212 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 9.997 10.08 203,973 +0.01(+0.11%)
Mar 21, 2016 10.11 10.11 10.01 10.07 66,597 -0.03(-0.34%)
Mar 18, 2016 10.02 10.11 9.980 10.11 69,650 +0.07(+0.68%)
Mar 17, 2016 9.957 10.11 9.889 10.04 156,277 +0.06(+0.63%)
Mar 16, 2016 9.843 10.04 9.843 9.974 162,964 +0.15(+1.51%)
Mar 15, 2016 9.821 9.849 9.724 9.826 97,368 +0.05(+0.47%)
Mar 14, 2016 9.804 9.860 9.701 9.781 88,090 -0.05(-0.46%)
Mar 11, 2016 9.809 9.860 9.718 9.826 44,440 +0.04(+0.41%)
Mar 10, 2016 9.872 9.875 9.747 9.786 87,366 +0.00(+0.00%)
Mar 09, 2016 9.678 9.878 9.650 9.786 100,537 +0.11(+1.12%)
Mar 08, 2016 9.735 9.843 9.576 9.678 92,292 -0.09(-0.93%)
Mar 07, 2016 9.730 9.883 9.730 9.769 118,738 -0.03(-0.29%)
Mar 04, 2016 9.832 9.906 9.762 9.798 134,285 +0.04(+0.41%)
Mar 03, 2016 9.678 9.855 9.667 9.758 91,572 +0.13(+1.36%)
Mar 02, 2016 9.456 9.695 9.445 9.627 146,811 +0.10(+1.01%)
Mar 01, 2016 9.730 9.821 9.530 9.530 136,320 -0.18(-1.82%)
Feb 29, 2016 10.01 10.11 9.678 9.707 338,662 -0.28(-2.85%)
Feb 26, 2016 9.735 10.07 9.718 9.991 373,918 -0.02(-0.23%)
Feb 25, 2016 9.889 10.06 9.843 10.01 307,663 +0.22(+2.27%)
Feb 24, 2016 9.616 9.855 9.542 9.792 171,483 +0.07(+0.70%)
Feb 23, 2016 9.860 9.883 9.643 9.724 296,385 +0.01(+0.12%)
Feb 22, 2016 9.644 9.718 9.639 9.713 133,663 +0.12(+1.25%)
Feb 19, 2016 9.678 9.735 9.542 9.593 42,802 -0.05(-0.47%)
Feb 18, 2016 9.650 9.701 9.496 9.639 139,716 +0.08(+0.83%)
Feb 17, 2016 9.189 9.673 9.189 9.559 188,652 +0.02(+0.18%)
Feb 16, 2016 8.762 9.548 8.762 9.542 141,255 +0.24(+2.57%)
Feb 12, 2016 9.081 9.303 9.303 9.303 79,440 +0.27(+2.96%)
Feb 11, 2016 9.075 9.148 8.944 9.035 104,846 -0.17(-1.85%)
Feb 10, 2016 9.115 10.13 9.104 9.206 280,903 +0.19(+2.15%)
Feb 09, 2016 9.189 9.273 8.950 9.013 157,210 -0.26(-2.82%)
Feb 08, 2016 9.274 9.353 9.138 9.274 191,512 -0.09(-0.91%)
Feb 05, 2016 9.365 9.422 9.280 9.360 50,207 -0.02(-0.18%)
Feb 04, 2016 9.218 9.383 9.218 9.377 95,967 +0.15(+1.60%)
Feb 03, 2016 9.235 9.309 9.115 9.229 136,805 +0.02(+0.25%)
Feb 02, 2016 9.189 9.246 9.030 9.206 89,208 -0.02(-0.25%)
Feb 01, 2016 9.138 9.246 9.103 9.229 52,632 +0.01(+0.06%)
Jan 29, 2016 8.973 9.246 8.969 9.223 88,774 +0.27(+2.99%)
Jan 28, 2016 8.882 9.004 8.847 8.956 88,748 +0.11(+1.22%)
Jan 27, 2016 8.836 8.990 8.774 8.848 106,087 -0.04(-0.45%)
Jan 26, 2016 8.814 9.058 8.711 8.887 108,131 +0.08(+0.90%)
Jan 25, 2016 9.274 9.274 8.762 8.808 259,326 -0.38(-4.15%)
Jan 22, 2016 9.081 9.223 8.927 9.189 138,007 +0.32(+3.66%)
Jan 21, 2016 8.870 9.132 8.766 8.865 314,519 +0.03(+0.32%)
Jan 20, 2016 8.814 8.899 8.068 8.836 826,198 -0.10(-1.08%)
Jan 19, 2016 9.109 9.172 8.876 8.933 337,506 -0.26(-2.79%)
Jan 15, 2016 9.218 9.189 9.189 9.189 304,403 -0.09(-0.98%)
Jan 14, 2016 9.155 9.411 8.940 9.280 362,059 +0.14(+1.49%)
Jan 13, 2016 9.388 9.388 9.138 9.144 403,037 -0.24(-2.55%)
Jan 12, 2016 9.417 9.439 9.286 9.383 187,471 -0.02(-0.18%)
Jan 11, 2016 9.331 9.479 9.331 9.400 146,709 -0.03(-0.30%)
Jan 08, 2016 9.388 9.491 9.388 9.428 163,441 +0.01(+0.06%)
Jan 07, 2016 9.417 9.559 9.388 9.422 284,861 -0.11(-1.13%)
Jan 06, 2016 9.610 9.815 9.530 9.530 324,952 -0.15(-1.53%)
Jan 05, 2016 9.491 9.728 9.462 9.678 94,999 +0.15(+1.55%)
Jan 04, 2016 9.456 9.610 9.394 9.530 207,261 -0.02(-0.18%)
Dec 31, 2015 9.451 9.548 9.548 9.548 211,606 +0.03(+0.30%)
Dec 30, 2015 9.604 9.713 9.519 9.519 249,002 -0.18(-1.82%)
Dec 29, 2015 9.747 9.826 9.604 9.695 503,683 -0.07(-0.76%)
Dec 28, 2015 9.849 9.889 9.724 9.769 261,112 -0.09(-0.87%)
Dec 24, 2015 9.957 9.855 9.855 9.855 38,665 -0.08(-0.80%)
Dec 23, 2015 9.906 9.957 9.860 9.934 177,919 +0.07(+0.69%)
Dec 22, 2015 9.741 9.923 9.724 9.866 185,754 +0.14(+1.46%)
Dec 21, 2015 9.587 9.724 9.587 9.724 213,806 +0.04(+0.41%)
Dec 18, 2015 9.764 9.832 9.644 9.684 333,602 -0.10(-0.99%)
Dec 17, 2015 9.786 9.849 9.684 9.781 156,258 +0.10(+1.06%)
Dec 16, 2015 9.326 9.701 9.314 9.678 407,701 +0.35(+3.78%)
Dec 15, 2015 9.291 9.428 9.257 9.326 351,897 -0.01(-0.06%)
Dec 14, 2015 9.456 9.491 9.240 9.331 541,122 -0.15(-1.56%)
Dec 11, 2015 9.502 9.565 9.400 9.479 391,748 -0.09(-0.89%)
Dec 10, 2015 9.576 9.650 9.536 9.565 231,977 -0.01(-0.12%)
Dec 09, 2015 9.587 9.667 9.536 9.576 140,250 -0.01(-0.12%)
Dec 08, 2015 9.542 9.690 9.519 9.587 233,887 -0.02(-0.18%)
Dec 07, 2015 9.616 9.707 9.570 9.604 231,742 -0.07(-0.71%)
Dec 04, 2015 9.730 9.798 9.673 9.673 162,994 -0.06(-0.64%)
Dec 03, 2015 9.769 9.883 9.695 9.735 182,877 -0.06(-0.64%)
Dec 02, 2015 9.889 9.906 9.787 9.798 243,933 -0.10(-1.03%)
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.