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 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 9.881 9.918 9.782 9.863 146,299 +0.04(+0.41%)
Jun 29, 2016 9.858 9.915 9.740 9.823 165,907 -0.01(-0.12%)
Jun 28, 2016 9.835 9.938 9.748 9.835 151,104 +0.04(+0.41%)
Jun 27, 2016 9.794 9.858 9.788 9.794 155,587 -0.04(-0.41%)
Jun 24, 2016 9.788 9.966 9.518 9.835 173,293 +0.02(+0.18%)
Jun 23, 2016 9.944 10.06 9.812 9.817 68,825 -0.12(-1.22%)
Jun 22, 2016 9.904 9.990 9.863 9.938 98,561 +0.00(+0.00%)
Jun 21, 2016 10.01 10.01 9.909 9.938 52,202 -0.07(-0.69%)
Jun 20, 2016 10.08 10.08 9.978 10.01 59,227 -0.02(-0.17%)
Jun 17, 2016 10.06 10.11 9.978 10.02 60,127 -0.02(-0.23%)
Jun 16, 2016 10.04 10.13 10.02 10.05 143,742 +0.01(+0.11%)
Jun 15, 2016 10.16 10.16 9.938 10.04 166,211 +0.07(+0.69%)
Jun 14, 2016 9.904 9.978 9.904 9.967 80,018 +0.05(+0.46%)
Jun 13, 2016 9.996 10.04 9.909 9.921 68,193 -0.09(-0.92%)
Jun 10, 2016 9.978 10.07 9.944 10.01 94,188 +0.00(+0.00%)
Jun 09, 2016 9.915 10.06 9.904 10.01 113,263 +0.05(+0.52%)
Jun 08, 2016 9.904 10.00 9.904 9.961 47,491 +0.03(+0.35%)
Jun 07, 2016 9.984 10.00 9.927 9.927 111,990 -0.04(-0.40%)
Jun 06, 2016 9.938 10.03 9.932 9.967 110,666 -0.02(-0.17%)
Jun 03, 2016 10.04 10.07 9.967 9.984 58,324 -0.04(-0.40%)
Jun 02, 2016 9.961 10.06 9.915 10.02 115,315 +0.04(+0.40%)
Jun 01, 2016 9.932 10.02 9.909 9.984 97,365 +0.06(+0.58%)
May 31, 2016 10.01 10.03 9.921 9.927 77,097 -0.12(-1.20%)
May 27, 2016 9.944 10.05 10.05 10.05 141,544 -0.29(-2.79%)
May 26, 2016 10.48 10.48 10.31 10.34 311,947 -0.07(-0.66%)
May 25, 2016 10.42 10.43 10.34 10.40 184,959 +0.05(+0.50%)
May 24, 2016 10.28 10.36 10.24 10.35 135,305 +0.08(+0.78%)
May 23, 2016 10.23 10.31 10.21 10.27 141,504 +0.08(+0.79%)
May 20, 2016 10.19 10.23 10.13 10.19 108,045 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.967 10.12 76,998 +0.01(+0.06%)
May 18, 2016 10.02 10.15 10.02 10.11 163,043 +0.05(+0.46%)
May 17, 2016 10.02 10.16 10.02 10.06 106,930 -0.01(-0.06%)
May 16, 2016 10.05 10.16 10.05 10.07 142,158 -0.02(-0.17%)
May 13, 2016 10.00 10.12 9.938 10.09 81,142 +0.00(+0.00%)
May 12, 2016 10.08 10.15 10.01 10.09 144,713 +0.08(+0.81%)
May 11, 2016 9.961 10.07 9.881 10.01 125,632 +0.04(+0.40%)
May 10, 2016 9.961 10.02 9.904 9.967 180,914 +0.09(+0.87%)
May 09, 2016 9.921 10.01 9.846 9.881 168,017 -0.01(-0.12%)
May 06, 2016 9.552 9.967 9.552 9.892 274,666 +0.08(+0.82%)
May 05, 2016 9.829 9.915 9.783 9.812 109,982 +0.03(+0.29%)
May 04, 2016 9.771 9.788 9.650 9.783 145,846 +0.05(+0.47%)
May 03, 2016 9.823 9.867 9.731 9.737 124,881 -0.10(-1.00%)
May 02, 2016 9.817 9.869 9.765 9.835 100,597 +0.04(+0.41%)
Apr 29, 2016 9.840 9.840 9.760 9.794 77,602 -0.02(-0.18%)
Apr 28, 2016 9.840 9.990 9.737 9.812 170,233 -0.14(-1.45%)
Apr 27, 2016 9.904 9.973 9.898 9.955 101,571 -0.02(-0.23%)
Apr 26, 2016 9.835 10.00 9.835 9.978 71,399 +0.13(+1.29%)
Apr 25, 2016 9.794 9.852 9.771 9.852 85,523 +0.06(+0.59%)
Apr 22, 2016 9.800 9.840 9.754 9.794 50,631 -0.02(-0.18%)
Apr 21, 2016 9.984 9.984 9.812 9.812 129,560 -0.02(-0.23%)
Apr 20, 2016 9.921 9.938 9.645 9.835 269,826 -0.07(-0.70%)
Apr 19, 2016 9.875 9.925 9.858 9.904 84,018 +0.02(+0.23%)
Apr 18, 2016 9.863 9.944 9.852 9.881 79,959 -0.06(-0.58%)
Apr 15, 2016 9.876 10.02 9.876 9.938 45,209 +0.03(+0.35%)
Apr 14, 2016 10.04 10.07 9.904 9.904 86,244 -0.09(-0.86%)
Apr 13, 2016 9.927 10.03 9.862 9.990 89,193 +0.13(+1.34%)
Apr 12, 2016 9.852 9.984 9.852 9.858 77,507 +0.01(+0.12%)
Apr 11, 2016 9.783 9.927 9.742 9.846 159,531 +0.06(+0.59%)
Apr 08, 2016 9.788 9.846 9.673 9.788 240,996 -0.09(-0.87%)
Apr 07, 2016 9.892 9.973 9.817 9.875 64,123 -0.10(-0.98%)
Apr 06, 2016 9.875 9.981 9.840 9.973 125,732 +0.09(+0.93%)
Apr 05, 2016 9.875 9.990 9.829 9.881 85,167 +0.01(+0.06%)
Apr 04, 2016 9.938 9.996 9.852 9.875 102,660 -0.13(-1.32%)
Apr 01, 2016 9.927 10.04 9.927 10.01 50,290 -0.02(-0.23%)
Mar 31, 2016 10.02 10.13 9.921 10.03 152,810 +0.01(+0.06%)
Mar 30, 2016 10.11 10.14 9.950 10.02 102,380 -0.09(-0.85%)
Mar 29, 2016 9.950 10.16 9.904 10.11 152,336 +0.13(+1.33%)
Mar 28, 2016 9.932 10.04 9.921 9.978 67,906 -0.01(-0.12%)
Mar 24, 2016 10.02 9.990 9.990 9.990 97,604 -0.05(-0.46%)
Mar 23, 2016 10.20 10.30 10.04 10.04 50,606 -0.17(-1.64%)
Mar 22, 2016 10.17 10.33 10.12 10.20 201,560 +0.01(+0.11%)
Mar 21, 2016 10.23 10.23 10.13 10.19 65,810 -0.03(-0.34%)
Mar 18, 2016 10.14 10.23 10.10 10.23 68,826 +0.07(+0.68%)
Mar 17, 2016 10.08 10.23 10.01 10.16 154,429 +0.06(+0.63%)
Mar 16, 2016 9.961 10.16 9.961 10.09 161,037 +0.15(+1.51%)
Mar 15, 2016 9.938 9.967 9.840 9.944 96,217 +0.05(+0.47%)
Mar 14, 2016 9.921 9.978 9.817 9.898 87,048 -0.05(-0.46%)
Mar 11, 2016 9.927 9.978 9.835 9.944 43,915 +0.04(+0.41%)
Mar 10, 2016 9.990 9.993 9.863 9.904 86,333 +0.00(+0.00%)
Mar 09, 2016 9.794 9.996 9.765 9.904 99,348 +0.11(+1.12%)
Mar 08, 2016 9.852 9.961 9.691 9.794 91,201 -0.09(-0.93%)
Mar 07, 2016 9.846 10.00 9.846 9.886 117,334 -0.03(-0.29%)
Mar 04, 2016 9.950 10.02 9.879 9.915 132,697 +0.04(+0.41%)
Mar 03, 2016 9.794 9.973 9.783 9.875 90,489 +0.13(+1.36%)
Mar 02, 2016 9.570 9.812 9.558 9.742 145,074 +0.10(+1.01%)
Mar 01, 2016 9.846 9.938 9.645 9.645 134,708 -0.18(-1.82%)
Feb 29, 2016 10.13 10.23 9.794 9.823 334,657 -0.29(-2.85%)
Feb 26, 2016 9.852 10.19 9.835 10.11 369,496 -0.02(-0.23%)
Feb 25, 2016 10.01 10.18 9.961 10.13 304,024 +0.22(+2.27%)
Feb 24, 2016 9.731 9.973 9.656 9.909 169,455 +0.07(+0.70%)
Feb 23, 2016 9.978 10.00 9.759 9.840 292,880 +0.01(+0.12%)
Feb 22, 2016 9.760 9.835 9.754 9.829 132,082 +0.12(+1.25%)
Feb 19, 2016 9.794 9.852 9.656 9.708 42,296 -0.05(-0.47%)
Feb 18, 2016 9.765 9.817 9.610 9.754 138,063 +0.08(+0.83%)
Feb 17, 2016 9.299 9.788 9.299 9.673 186,421 +0.02(+0.18%)
Feb 16, 2016 8.867 9.662 8.867 9.656 139,585 +0.24(+2.57%)
Feb 12, 2016 9.190 9.414 9.414 9.414 78,500 +0.27(+2.96%)
Feb 11, 2016 9.184 9.258 9.051 9.144 103,606 -0.17(-1.85%)
Feb 10, 2016 9.224 10.25 9.213 9.316 277,581 +0.20(+2.15%)
Feb 09, 2016 9.299 9.384 9.057 9.121 155,351 -0.26(-2.82%)
Feb 08, 2016 9.385 9.465 9.247 9.385 189,247 -0.09(-0.91%)
Feb 05, 2016 9.478 9.535 9.391 9.472 49,613 -0.02(-0.18%)
Feb 04, 2016 9.328 9.495 9.328 9.489 94,832 +0.15(+1.60%)
Feb 03, 2016 9.345 9.420 9.224 9.339 135,187 +0.02(+0.25%)
Feb 02, 2016 9.299 9.357 9.138 9.316 88,153 -0.02(-0.25%)
Feb 01, 2016 9.247 9.357 9.212 9.339 52,010 +0.01(+0.06%)
Jan 29, 2016 9.080 9.357 9.077 9.334 87,724 +0.27(+2.99%)
Jan 28, 2016 8.988 9.112 8.953 9.063 87,698 +0.11(+1.22%)
Jan 27, 2016 8.942 9.098 8.879 8.954 104,832 -0.04(-0.45%)
Jan 26, 2016 8.919 9.167 8.815 8.994 106,852 +0.08(+0.90%)
Jan 25, 2016 9.385 9.385 8.867 8.913 256,259 -0.39(-4.15%)
Jan 22, 2016 9.190 9.334 9.034 9.299 136,375 +0.33(+3.66%)
Jan 21, 2016 8.977 9.241 8.871 8.971 310,799 +0.03(+0.32%)
Jan 20, 2016 8.919 9.005 8.165 8.942 816,426 -0.10(-1.08%)
Jan 19, 2016 9.218 9.282 8.982 9.040 333,514 -0.26(-2.79%)
Jan 15, 2016 9.328 9.299 9.299 9.299 300,803 -0.09(-0.98%)
Jan 14, 2016 9.264 9.524 9.047 9.391 357,776 +0.14(+1.49%)
Jan 13, 2016 9.501 9.501 9.247 9.253 398,270 -0.24(-2.55%)
Jan 12, 2016 9.529 9.552 9.397 9.495 185,254 -0.02(-0.18%)
Jan 11, 2016 9.443 9.593 9.443 9.512 144,974 -0.03(-0.30%)
Jan 08, 2016 9.501 9.604 9.501 9.541 161,507 +0.01(+0.06%)
Jan 07, 2016 9.529 9.673 9.501 9.535 281,492 -0.11(-1.13%)
Jan 06, 2016 9.725 9.932 9.645 9.645 321,109 -0.15(-1.53%)
Jan 05, 2016 9.604 9.845 9.575 9.794 93,875 +0.15(+1.55%)
Jan 04, 2016 9.570 9.725 9.506 9.645 204,810 -0.02(-0.18%)
Dec 31, 2015 9.564 9.662 9.662 9.662 209,103 +0.03(+0.30%)
Dec 30, 2015 9.719 9.829 9.633 9.633 246,057 -0.18(-1.82%)
Dec 29, 2015 9.863 9.944 9.719 9.812 497,726 -0.07(-0.76%)
Dec 28, 2015 9.967 10.01 9.840 9.886 258,023 -0.09(-0.87%)
Dec 24, 2015 10.08 9.973 9.973 9.973 38,208 -0.08(-0.80%)
Dec 23, 2015 10.02 10.08 9.978 10.05 175,815 +0.07(+0.69%)
Dec 22, 2015 9.858 10.04 9.840 9.984 183,557 +0.14(+1.46%)
Dec 21, 2015 9.702 9.840 9.702 9.840 211,277 +0.04(+0.41%)
Dec 18, 2015 9.881 9.950 9.760 9.800 329,657 -0.10(-0.99%)
Dec 17, 2015 9.904 9.967 9.800 9.898 154,409 +0.10(+1.06%)
Dec 16, 2015 9.437 9.817 9.426 9.794 402,879 +0.36(+3.78%)
Dec 15, 2015 9.403 9.541 9.368 9.437 347,734 -0.01(-0.06%)
Dec 14, 2015 9.570 9.604 9.351 9.443 534,722 -0.15(-1.56%)
Dec 11, 2015 9.616 9.679 9.512 9.593 387,115 -0.09(-0.89%)
Dec 10, 2015 9.691 9.765 9.650 9.679 229,233 -0.01(-0.12%)
Dec 09, 2015 9.702 9.783 9.650 9.691 138,591 -0.01(-0.12%)
Dec 08, 2015 9.656 9.806 9.633 9.702 231,121 -0.02(-0.18%)
Dec 07, 2015 9.731 9.823 9.685 9.719 229,001 -0.07(-0.71%)
Dec 04, 2015 9.846 9.915 9.788 9.788 161,066 -0.06(-0.64%)
Dec 03, 2015 9.886 10.00 9.812 9.852 180,714 -0.06(-0.64%)
Dec 02, 2015 10.01 10.02 9.904 9.915 241,048 -0.10(-1.03%)
Dec 01, 2015 10.14 10.18 10.02 10.02 169,529 -0.16(-1.58%)
Nov 30, 2015 10.24 10.29 10.10 10.18 134,209 -0.03(-0.28%)
Nov 27, 2015 10.16 10.30 10.04 10.21 160,276 -0.24(-2.26%)
Nov 25, 2015 10.39 10.44 10.44 10.44 158,216 +0.06(+0.55%)
Nov 24, 2015 10.34 10.43 10.28 10.39 108,730 +0.07(+0.73%)
Nov 23, 2015 10.31 10.35 10.28 10.31 120,807 +0.03(+0.28%)
Nov 20, 2015 10.31 10.33 10.28 10.28 86,199 +0.00(+0.00%)
Nov 19, 2015 10.25 10.31 10.25 10.28 191,039 +0.01(+0.11%)
Nov 18, 2015 10.22 10.32 10.22 10.27 197,454 +0.02(+0.22%)
Nov 17, 2015 10.32 10.34 10.24 10.25 96,811 -0.06(-0.56%)
Nov 16, 2015 10.23 10.42 10.23 10.31 111,663 +0.01(+0.11%)
Nov 13, 2015 10.28 10.30 10.24 10.30 95,100 +0.00(+0.00%)
Nov 12, 2015 10.35 10.35 10.27 10.30 58,515 -0.05(-0.44%)
Nov 11, 2015 10.39 10.39 10.31 10.34 79,801 +0.02(+0.17%)
Nov 10, 2015 10.35 10.38 10.19 10.32 130,099 +0.10(+1.01%)
Nov 09, 2015 10.10 10.36 10.02 10.22 203,347 +0.03(+0.34%)
Nov 06, 2015 10.08 10.51 9.996 10.19 1,032,867 -0.18(-1.78%)
Nov 05, 2015 10.46 10.46 10.32 10.37 98,434 -0.03(-0.33%)
Nov 04, 2015 10.47 10.53 10.40 10.40 117,278 -0.09(-0.82%)
Nov 03, 2015 10.42 10.58 10.40 10.49 122,907 +0.02(+0.16%)
Nov 02, 2015 10.29 10.48 10.29 10.47 101,467 +0.11(+1.06%)
Oct 30, 2015 10.45 10.53 10.26 10.36 145,846 -0.06(-0.55%)
Oct 29, 2015 10.52 10.65 10.39 10.42 114,332 -0.18(-1.68%)
Oct 28, 2015 10.50 10.62 10.49 10.60 74,926 +0.13(+1.21%)
Oct 27, 2015 10.65 10.68 10.47 10.47 122,080 -0.21(-1.99%)
Oct 26, 2015 10.60 10.79 10.58 10.69 110,449 +0.02(+0.22%)
Oct 23, 2015 10.62 10.78 10.53 10.66 212,925 +0.06(+0.54%)
Oct 22, 2015 10.59 10.62 10.51 10.61 205,971 +0.01(+0.05%)
Oct 21, 2015 10.64 10.64 10.55 10.60 111,854 +0.00(+0.00%)
Oct 20, 2015 10.49 10.61 10.49 10.60 91,875 +0.08(+0.77%)
Oct 19, 2015 10.56 10.58 10.50 10.52 61,484 -0.02(-0.22%)
Oct 16, 2015 10.53 10.64 10.52 10.54 80,499 +0.03(+0.33%)
Oct 15, 2015 10.45 10.58 10.36 10.51 121,500 +0.10(+1.00%)
Oct 14, 2015 10.40 10.53 10.40 10.40 102,057 -0.05(-0.50%)
Oct 13, 2015 10.54 10.61 10.43 10.46 120,981 -0.13(-1.20%)
Oct 12, 2015 10.61 10.61 10.56 10.58 42,588 -0.01(-0.11%)
Oct 09, 2015 10.64 10.64 10.53 10.59 95,696 +0.01(+0.05%)
Oct 08, 2015 10.69 10.70 10.55 10.59 118,565 -0.01(-0.05%)
Oct 07, 2015 10.42 10.65 10.42 10.59 136,929 +0.16(+1.55%)
Oct 06, 2015 10.46 10.47 10.40 10.43 62,098 -0.02(-0.16%)
Oct 05, 2015 10.25 10.47 10.18 10.45 161,811 +0.25(+2.48%)
Oct 02, 2015 10.10 10.24 10.08 10.20 79,330 +0.04(+0.40%)
Oct 01, 2015 10.28 10.30 10.11 10.16 154,027 -0.14(-1.34%)
Sep 30, 2015 10.31 10.32 10.14 10.30 240,083 -0.02(-0.17%)
Sep 29, 2015 10.22 10.42 10.12 10.31 380,826 +0.05(+0.50%)
Sep 28, 2015 10.54 10.57 10.25 10.26 179,326 -0.30(-2.84%)
Sep 25, 2015 10.59 10.66 10.54 10.56 157,272 +0.01(+0.11%)
Sep 24, 2015 10.51 10.59 10.51 10.55 138,256 -0.01(-0.05%)
Sep 23, 2015 10.52 10.59 10.43 10.55 122,045 +0.07(+0.66%)
Sep 22, 2015 10.32 10.51 10.28 10.49 64,679 -0.03(-0.33%)
Sep 21, 2015 10.50 10.59 10.49 10.52 88,966 +0.03(+0.33%)
Sep 18, 2015 10.32 10.51 10.32 10.49 223,700 +0.07(+0.72%)
Sep 17, 2015 10.40 10.51 10.32 10.41 179,814 -0.04(-0.39%)
Sep 16, 2015 10.51 10.55 10.42 10.45 162,633 -0.02(-0.17%)
Sep 15, 2015 10.53 10.53 10.37 10.47 126,578 +0.03(+0.28%)
Sep 14, 2015 10.51 10.51 10.42 10.44 45,129 -0.05(-0.44%)
Sep 11, 2015 10.41 10.49 10.36 10.49 212,126 +0.04(+0.39%)
Sep 10, 2015 10.48 10.51 10.29 10.44 417,649 +0.03(+0.28%)
Sep 09, 2015 10.45 10.60 10.38 10.42 330,699 -0.03(-0.28%)
Sep 08, 2015 10.36 10.47 10.25 10.44 1,073,701 +0.22(+2.20%)
Sep 04, 2015 10.08 10.22 10.22 10.22 95,867 +0.03(+0.34%)
Sep 03, 2015 10.30 10.39 10.19 10.19 262,089 -0.12(-1.12%)
Sep 02, 2015 10.36 10.46 10.30 10.30 230,301 -0.06(-0.56%)
Sep 01, 2015 10.22 10.39 10.22 10.36 323,458 -0.07(-0.72%)
Aug 31, 2015 10.47 10.47 10.33 10.43 109,254 -0.05(-0.44%)
Aug 28, 2015 10.12 10.52 10.11 10.48 323,404 -0.24(-2.20%)
Aug 27, 2015 10.91 10.91 10.59 10.72 310,558 +0.06(+0.54%)
Aug 26, 2015 10.63 10.68 10.46 10.66 383,529 +0.20(+1.93%)
Aug 25, 2015 10.39 10.54 10.36 10.46 310,061 +0.12(+1.17%)
Aug 24, 2015 9.961 10.61 9.788 10.34 468,677 -0.29(-2.76%)
Aug 21, 2015 10.74 10.74 10.60 10.63 268,859 -0.14(-1.28%)
Aug 20, 2015 10.77 10.82 10.75 10.77 160,252 -0.03(-0.27%)
Aug 19, 2015 10.85 10.85 10.75 10.80 138,996 -0.03(-0.27%)
Aug 18, 2015 10.83 10.85 10.80 10.82 137,502 +0.01(+0.05%)
Aug 17, 2015 10.74 10.84 10.74 10.82 90,280 +0.05(+0.48%)
Aug 14, 2015 10.74 10.78 10.74 10.77 109,570 +0.04(+0.38%)
Aug 13, 2015 10.60 10.80 10.57 10.73 275,827 +0.12(+1.14%)
Aug 12, 2015 10.58 10.65 10.52 10.61 218,782 +0.01(+0.05%)
Aug 11, 2015 10.52 10.62 10.45 10.60 250,349 +0.08(+0.77%)
Aug 10, 2015 10.55 10.59 10.32 10.52 293,225 -0.02(-0.16%)
Aug 07, 2015 10.59 10.61 10.42 10.54 197,241 -0.06(-0.60%)
Aug 06, 2015 10.57 10.70 10.54 10.60 407,605 +0.02(+0.22%)
Aug 05, 2015 10.51 10.65 10.51 10.58 117,467 +0.06(+0.60%)
Aug 04, 2015 10.62 10.73 10.50 10.51 173,390 -0.12(-1.08%)
Aug 03, 2015 10.53 10.63 10.50 10.63 121,139 +0.12(+1.09%)
Jul 31, 2015 10.79 10.86 10.51 10.51 184,683 -0.18(-1.67%)
Jul 30, 2015 10.65 10.74 10.65 10.69 192,371 +0.04(+0.38%)
Jul 29, 2015 10.58 10.68 10.45 10.65 194,281 +0.23(+2.21%)
Jul 28, 2015 10.23 10.54 10.23 10.42 197,208 +0.14(+1.40%)
Jul 27, 2015 10.28 10.30 10.23 10.28 206,758 -0.10(-0.94%)
Jul 24, 2015 10.36 10.41 10.31 10.38 170,262 +0.01(+0.11%)
Jul 23, 2015 10.51 10.58 10.16 10.36 636,920 -0.21(-2.01%)
Jul 22, 2015 10.54 10.59 10.49 10.58 125,227 -0.03(-0.33%)
Jul 21, 2015 10.56 10.73 10.55 10.61 126,286 +0.02(+0.22%)
Jul 20, 2015 10.67 10.70 10.54 10.59 167,258 -0.11(-1.02%)
Jul 17, 2015 10.80 10.87 10.67 10.70 278,369 -0.12(-1.07%)
Jul 16, 2015 10.85 10.91 10.81 10.81 125,173 -0.06(-0.53%)
Jul 15, 2015 10.88 10.90 10.82 10.87 91,857 -0.05(-0.42%)
Jul 14, 2015 10.82 10.92 10.82 10.92 174,297 +0.05(+0.48%)
Jul 13, 2015 10.90 10.91 10.82 10.87 104,985 -0.04(-0.37%)
Jul 10, 2015 10.88 10.94 10.85 10.91 99,586 +0.01(+0.05%)
Jul 09, 2015 10.87 10.94 10.83 10.90 219,143 +0.03(+0.26%)
Jul 08, 2015 10.79 10.91 10.79 10.87 159,326 +0.03(+0.32%)
Jul 07, 2015 10.78 10.86 10.70 10.84 367,676 +0.10(+0.91%)
Jul 06, 2015 10.73 10.80 10.71 10.74 326,051 +0.01(+0.05%)
Jul 02, 2015 10.74 10.73 10.73 10.73 77,632 +0.02(+0.22%)
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.