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

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 9.520 9.529 9.327 9.446 115,049 -0.07(-0.78%)
May 30, 2017 9.435 9.549 9.372 9.520 240,110 -0.14(-1.47%)
May 26, 2017 9.594 9.680 9.566 9.663 271,835 +0.03(+0.30%)
May 25, 2017 9.680 9.680 9.600 9.634 156,533 -0.01(-0.12%)
May 24, 2017 9.661 9.680 9.629 9.646 109,316 -0.02(-0.24%)
May 23, 2017 9.680 9.680 9.606 9.668 146,376 -0.01(-0.06%)
May 22, 2017 9.657 9.674 9.629 9.674 118,456 +0.03(+0.35%)
May 19, 2017 9.617 9.663 9.595 9.640 159,225 +0.03(+0.36%)
May 18, 2017 9.566 9.629 9.520 9.606 95,077 +0.05(+0.54%)
May 17, 2017 9.629 9.629 9.519 9.555 145,468 -0.06(-0.65%)
May 16, 2017 9.606 9.629 9.548 9.617 212,820 +0.06(+0.60%)
May 15, 2017 9.594 9.646 9.549 9.560 119,334 +0.02(+0.18%)
May 12, 2017 9.566 9.607 9.537 9.543 102,934 -0.06(-0.59%)
May 11, 2017 9.594 9.617 9.520 9.600 93,108 -0.01(-0.06%)
May 10, 2017 9.481 9.634 9.469 9.606 114,769 +0.05(+0.48%)
May 09, 2017 9.623 9.674 9.503 9.560 192,766 -0.06(-0.65%)
May 08, 2017 9.577 9.663 9.577 9.623 216,085 +0.03(+0.36%)
May 05, 2017 9.452 9.629 9.415 9.589 519,362 +0.27(+2.93%)
May 04, 2017 9.412 9.431 9.281 9.315 197,539 -0.11(-1.21%)
May 03, 2017 9.441 9.441 9.384 9.429 49,813 -0.02(-0.18%)
May 02, 2017 9.424 9.452 9.338 9.446 87,513 +0.03(+0.36%)
May 01, 2017 9.372 9.446 9.342 9.412 34,717 +0.03(+0.30%)
Apr 28, 2017 9.424 9.435 9.321 9.384 56,025 -0.04(-0.42%)
Apr 27, 2017 9.446 9.481 9.333 9.424 61,951 -0.02(-0.24%)
Apr 26, 2017 9.361 9.486 9.310 9.446 124,622 +0.04(+0.42%)
Apr 25, 2017 9.338 9.452 9.338 9.406 158,219 +0.06(+0.61%)
Apr 24, 2017 9.406 9.435 9.304 9.350 71,898 -0.03(-0.36%)
Apr 21, 2017 9.344 9.401 9.323 9.384 120,266 +0.04(+0.43%)
Apr 20, 2017 9.298 9.361 9.267 9.344 150,405 +0.05(+0.55%)
Apr 19, 2017 9.258 9.309 9.228 9.293 153,477 +0.02(+0.25%)
Apr 18, 2017 9.207 9.276 9.167 9.270 94,640 +0.07(+0.74%)
Apr 17, 2017 9.093 9.201 9.093 9.201 86,580 +0.10(+1.06%)
Apr 13, 2017 9.133 9.133 9.072 9.105 87,593 -0.01(-0.12%)
Apr 12, 2017 9.110 9.123 9.053 9.116 40,918 +0.02(+0.25%)
Apr 11, 2017 9.014 9.116 9.008 9.093 111,246 +0.09(+0.95%)
Apr 10, 2017 8.979 9.031 8.927 9.008 94,543 +0.07(+0.76%)
Apr 07, 2017 8.968 8.990 8.900 8.940 64,192 -0.03(-0.38%)
Apr 06, 2017 8.883 8.985 8.883 8.974 43,726 +0.09(+0.96%)
Apr 05, 2017 8.917 8.991 8.888 8.888 112,186 -0.03(-0.32%)
Apr 04, 2017 8.928 8.934 8.889 8.917 115,974 -0.01(-0.13%)
Apr 03, 2017 9.008 9.048 8.917 8.928 122,697 -0.09(-0.95%)
Mar 31, 2017 8.969 9.019 8.900 9.014 125,133 +0.02(+0.19%)
Mar 30, 2017 8.991 9.019 8.962 8.997 39,782 -0.02(-0.25%)
Mar 29, 2017 8.883 9.036 8.883 9.019 63,291 +0.09(+0.96%)
Mar 28, 2017 8.900 8.951 8.883 8.934 128,421 +0.05(+0.51%)
Mar 27, 2017 8.860 8.945 8.860 8.888 50,602 -0.05(-0.51%)
Mar 24, 2017 8.911 9.008 8.900 8.934 114,271 +0.03(+0.38%)
Mar 23, 2017 8.883 9.002 8.883 8.900 85,980 -0.03(-0.38%)
Mar 22, 2017 8.957 8.957 8.877 8.933 76,599 -0.01(-0.13%)
Mar 21, 2017 9.048 9.048 8.940 8.945 63,456 -0.10(-1.13%)
Mar 20, 2017 9.053 9.071 8.993 9.048 95,321 +0.04(+0.44%)
Mar 17, 2017 9.059 9.065 8.991 9.008 107,349 -0.05(-0.57%)
Mar 16, 2017 9.025 9.085 9.008 9.059 99,977 +0.06(+0.63%)
Mar 15, 2017 8.945 9.033 8.883 9.002 159,889 +0.13(+1.41%)
Mar 14, 2017 8.900 9.008 8.843 8.877 114,699 -0.05(-0.57%)
Mar 13, 2017 8.940 8.968 8.883 8.928 103,145 -0.01(-0.13%)
Mar 10, 2017 8.826 8.991 8.826 8.940 120,043 +0.09(+0.96%)
Mar 09, 2017 8.928 8.945 8.854 8.854 83,475 -0.06(-0.64%)
Mar 08, 2017 8.951 8.985 8.911 8.911 118,893 -0.04(-0.45%)
Mar 07, 2017 8.945 8.974 8.928 8.951 84,894 -0.01(-0.13%)
Mar 06, 2017 9.014 9.014 8.934 8.962 129,127 -0.06(-0.63%)
Mar 03, 2017 9.048 9.048 8.957 9.019 103,881 +0.02(+0.25%)
Mar 02, 2017 9.031 9.062 8.974 8.997 159,280 -0.07(-0.82%)
Mar 01, 2017 9.093 9.213 9.048 9.071 196,320 +0.01(+0.06%)
Feb 28, 2017 9.031 9.105 9.014 9.065 143,463 +0.02(+0.19%)
Feb 27, 2017 9.145 9.184 8.997 9.048 385,955 -0.45(-4.74%)
Feb 24, 2017 9.293 9.509 9.253 9.498 489,093 +0.19(+2.02%)
Feb 23, 2017 9.310 9.327 9.264 9.310 160,814 +0.01(+0.06%)
Feb 22, 2017 9.264 9.315 9.230 9.304 188,953 +0.05(+0.49%)
Feb 21, 2017 9.207 9.287 9.156 9.258 190,742 +0.12(+1.31%)
Feb 17, 2017 9.139 9.139 9.139 0 -0.03(-0.31%)
Feb 16, 2017 9.207 9.236 9.156 9.167 87,727 +0.01(+0.12%)
Feb 15, 2017 9.190 9.213 9.115 9.156 125,893 -0.03(-0.37%)
Feb 14, 2017 9.332 9.332 8.940 9.190 294,332 -0.14(-1.53%)
Feb 13, 2017 9.196 9.344 9.196 9.332 167,515 +0.14(+1.49%)
Feb 10, 2017 9.207 9.236 9.184 9.196 151,519 +0.01(+0.12%)
Feb 09, 2017 9.184 9.190 9.133 9.184 146,341 +0.10(+1.07%)
Feb 08, 2017 9.059 9.105 9.008 9.088 144,513 +0.03(+0.31%)
Feb 07, 2017 9.207 9.207 9.002 9.059 65,086 -0.09(-1.00%)
Feb 06, 2017 9.190 9.207 9.127 9.150 95,470 -0.02(-0.19%)
Feb 03, 2017 9.099 9.207 9.099 9.167 110,170 +0.07(+0.81%)
Feb 02, 2017 8.991 9.093 8.963 9.093 127,262 +0.10(+1.14%)
Feb 01, 2017 8.928 9.088 8.928 8.991 89,262 +0.06(+0.70%)
Jan 31, 2017 8.922 8.968 8.883 8.928 117,126 -0.02(-0.19%)
Jan 30, 2017 8.968 8.968 8.911 8.945 80,987 -0.05(-0.57%)
Jan 27, 2017 9.008 9.008 8.952 8.997 92,207 +0.03(+0.32%)
Jan 26, 2017 8.962 8.979 8.932 8.968 111,403 +0.01(+0.06%)
Jan 25, 2017 8.997 8.997 8.905 8.962 70,635 +0.03(+0.32%)
Jan 24, 2017 8.940 8.979 8.854 8.934 129,522 -0.07(-0.76%)
Jan 23, 2017 8.894 9.065 8.894 9.002 85,319 +0.06(+0.64%)
Jan 20, 2017 8.962 8.985 8.911 8.945 33,658 -0.02(-0.25%)
Jan 19, 2017 8.968 9.048 8.965 8.968 51,977 +0.01(+0.13%)
Jan 18, 2017 8.934 8.985 8.894 8.957 66,169 +0.01(+0.13%)
Jan 17, 2017 8.905 8.968 8.894 8.945 72,248 +0.02(+0.26%)
Jan 13, 2017 8.922 8.922 8.922 0 -0.11(-1.20%)
Jan 12, 2017 9.053 9.053 8.997 9.031 49,088 -0.03(-0.38%)
Jan 11, 2017 9.025 9.088 9.019 9.065 47,997 +0.00(+0.00%)
Jan 10, 2017 9.053 9.071 9.008 9.065 52,732 +0.04(+0.44%)
Jan 09, 2017 9.076 9.099 9.002 9.025 70,179 -0.05(-0.56%)
Jan 06, 2017 9.065 9.092 9.049 9.076 108,974 +0.02(+0.19%)
Jan 05, 2017 8.997 9.093 8.997 9.059 105,309 +0.05(+0.51%)
Jan 04, 2017 8.957 9.048 8.940 9.014 112,548 +0.09(+1.02%)
Jan 03, 2017 8.826 8.945 8.814 8.922 95,372 +0.09(+0.97%)
Dec 30, 2016 8.837 8.837 8.837 0 -0.02(-0.19%)
Dec 29, 2016 8.826 8.922 8.826 8.854 128,623 +0.02(+0.19%)
Dec 28, 2016 8.843 8.860 8.826 8.837 170,778 -0.03(-0.32%)
Dec 27, 2016 8.883 8.934 8.843 8.866 206,038 -0.05(-0.57%)
Dec 23, 2016 8.917 8.917 8.917 0 -0.01(-0.13%)
Dec 22, 2016 8.911 8.968 8.860 8.928 164,367 +0.00(+0.00%)
Dec 21, 2016 8.883 9.520 8.883 8.928 220,658 -0.03(-0.32%)
Dec 20, 2016 8.940 8.993 8.940 8.957 244,829 -0.01(-0.06%)
Dec 19, 2016 8.979 9.031 8.940 8.962 157,232 -0.02(-0.25%)
Dec 16, 2016 9.059 9.110 8.985 8.985 389,943 -0.02(-0.19%)
Dec 15, 2016 9.133 9.133 8.974 9.002 189,085 -0.07(-0.82%)
Dec 14, 2016 9.082 9.147 9.059 9.076 162,158 -0.01(-0.13%)
Dec 13, 2016 9.116 9.150 9.008 9.088 239,863 -0.05(-0.50%)
Dec 12, 2016 9.230 9.230 9.122 9.133 131,594 -0.10(-1.05%)
Dec 09, 2016 9.310 9.310 9.222 9.230 130,003 -0.10(-1.04%)
Dec 08, 2016 9.264 9.378 9.258 9.327 112,328 +0.05(+0.49%)
Dec 07, 2016 9.156 9.344 9.150 9.281 197,497 +0.11(+1.24%)
Dec 06, 2016 9.093 9.179 9.063 9.167 218,667 +0.07(+0.81%)
Dec 05, 2016 8.911 9.110 8.900 9.093 185,404 +0.18(+2.04%)
Dec 02, 2016 8.997 8.997 8.888 8.911 162,318 -0.10(-1.14%)
Dec 01, 2016 9.059 9.122 9.014 9.014 95,807 -0.08(-0.88%)
Nov 30, 2016 9.133 9.167 9.065 9.093 244,940 -0.05(-0.56%)
Nov 29, 2016 9.327 9.327 9.065 9.145 198,791 -0.35(-3.72%)
Nov 28, 2016 9.509 9.558 9.395 9.498 301,089 +0.02(+0.18%)
Nov 25, 2016 9.441 9.526 9.414 9.481 97,170 +0.10(+1.09%)
Nov 23, 2016 9.378 9.378 9.378 0 -0.02(-0.18%)
Nov 22, 2016 9.367 9.395 9.327 9.395 140,628 +0.03(+0.30%)
Nov 21, 2016 9.344 9.367 9.230 9.367 245,558 +0.03(+0.30%)
Nov 18, 2016 9.281 9.350 9.241 9.338 136,480 +0.08(+0.86%)
Nov 17, 2016 9.230 9.290 9.223 9.258 60,461 -0.02(-0.18%)
Nov 16, 2016 9.207 9.304 9.201 9.276 127,743 +0.10(+1.05%)
Nov 15, 2016 9.071 9.179 9.071 9.179 136,466 +0.10(+1.13%)
Nov 14, 2016 9.173 9.253 9.071 9.076 139,459 -0.08(-0.87%)
Nov 11, 2016 9.008 9.241 9.008 9.156 163,696 +0.14(+1.58%)
Nov 10, 2016 9.036 9.095 8.985 9.014 136,134 +0.04(+0.44%)
Nov 09, 2016 8.894 9.110 8.888 8.974 168,022 -0.13(-1.38%)
Nov 08, 2016 8.917 9.099 8.917 9.099 105,226 +0.12(+1.33%)
Nov 07, 2016 8.854 8.979 8.854 8.979 130,987 +0.15(+1.68%)
Nov 04, 2016 8.769 8.940 8.710 8.831 244,057 -0.13(-1.46%)
Nov 03, 2016 8.814 8.979 8.774 8.962 137,135 +0.09(+1.03%)
Nov 02, 2016 8.860 8.917 8.797 8.871 91,693 -0.03(-0.38%)
Nov 01, 2016 8.826 8.968 8.740 8.905 227,876 -0.13(-1.39%)
Oct 31, 2016 9.071 9.071 8.968 9.031 92,485 -0.05(-0.50%)
Oct 28, 2016 9.065 9.139 9.059 9.076 60,800 -0.01(-0.06%)
Oct 27, 2016 9.088 9.116 9.059 9.082 36,469 -0.01(-0.06%)
Oct 26, 2016 9.059 9.122 9.059 9.088 102,358 -0.02(-0.19%)
Oct 25, 2016 9.071 9.122 9.061 9.105 135,800 +0.00(+0.00%)
Oct 24, 2016 9.031 9.122 9.002 9.105 112,915 +0.05(+0.50%)
Oct 21, 2016 9.053 9.122 9.036 9.059 103,066 -0.02(-0.19%)
Oct 20, 2016 9.025 9.082 9.025 9.076 58,921 +0.01(+0.06%)
Oct 19, 2016 9.065 9.105 9.036 9.071 71,069 +0.01(+0.06%)
Oct 18, 2016 9.088 9.204 8.968 9.065 111,136 +0.01(+0.13%)
Oct 17, 2016 9.110 9.156 8.997 9.053 80,818 -0.06(-0.69%)
Oct 14, 2016 9.201 9.207 9.071 9.116 97,240 -0.03(-0.37%)
Oct 13, 2016 9.139 9.219 9.122 9.150 160,098 -0.02(-0.19%)
Oct 12, 2016 9.122 9.247 9.122 9.167 58,948 +0.02(+0.19%)
Oct 11, 2016 9.082 9.201 9.082 9.150 80,440 +0.01(+0.06%)
Oct 10, 2016 9.053 9.203 9.042 9.145 248,394 +0.15(+1.65%)
Oct 07, 2016 9.053 9.190 8.985 8.997 326,789 -0.03(-0.32%)
Oct 06, 2016 9.201 9.212 8.985 9.025 364,429 -0.19(-2.04%)
Oct 05, 2016 9.281 9.332 9.207 9.213 131,067 -0.06(-0.68%)
Oct 04, 2016 9.406 9.407 9.162 9.276 371,860 -0.13(-1.33%)
Oct 03, 2016 9.509 9.509 9.401 9.401 72,102 -0.09(-0.96%)
Sep 30, 2016 9.492 9.537 9.481 9.492 117,655 -0.03(-0.30%)
Sep 29, 2016 9.623 9.623 9.481 9.520 156,206 -0.07(-0.77%)
Sep 28, 2016 9.606 9.623 9.572 9.594 94,868 -0.02(-0.18%)
Sep 27, 2016 9.646 9.663 9.589 9.611 122,111 -0.03(-0.35%)
Sep 26, 2016 9.668 9.748 9.629 9.646 130,611 -0.06(-0.59%)
Sep 23, 2016 9.714 9.737 9.671 9.703 74,204 -0.02(-0.23%)
Sep 22, 2016 9.731 9.782 9.691 9.725 107,799 -0.02(-0.23%)
Sep 21, 2016 9.765 9.791 9.703 9.748 52,399 +0.02(+0.23%)
Sep 20, 2016 9.777 9.794 9.725 9.725 50,911 -0.02(-0.18%)
Sep 19, 2016 9.703 9.791 9.703 9.742 58,538 +0.02(+0.23%)
Sep 16, 2016 9.651 9.765 9.651 9.720 114,977 +0.03(+0.29%)
Sep 15, 2016 9.742 9.770 9.657 9.691 91,364 +0.01(+0.06%)
Sep 14, 2016 9.663 9.723 9.629 9.685 101,255 +0.03(+0.29%)
Sep 13, 2016 9.737 9.771 9.634 9.657 61,849 -0.15(-1.57%)
Sep 12, 2016 9.685 9.839 9.629 9.811 120,804 +0.09(+0.94%)
Sep 09, 2016 9.879 9.879 9.714 9.720 99,230 -0.16(-1.61%)
Sep 08, 2016 9.862 9.925 9.845 9.879 66,369 +0.01(+0.12%)
Sep 07, 2016 9.845 9.879 9.839 9.868 153,554 +0.02(+0.23%)
Sep 06, 2016 9.851 9.868 9.771 9.845 139,422 +0.00(+0.00%)
Sep 02, 2016 9.748 9.845 9.845 9.845 110,818 +0.07(+0.76%)
Sep 01, 2016 9.811 9.822 9.685 9.771 93,519 -0.03(-0.35%)
Aug 31, 2016 9.816 9.822 9.720 9.805 178,249 -0.04(-0.40%)
Aug 30, 2016 9.856 9.930 9.765 9.845 198,050 -0.26(-2.59%)
Aug 29, 2016 10.16 10.27 10.08 10.11 508,405 -0.05(-0.45%)
Aug 26, 2016 10.19 10.19 10.12 10.15 224,295 -0.02(-0.17%)
Aug 25, 2016 10.18 10.19 10.15 10.17 104,183 +0.02(+0.17%)
Aug 24, 2016 10.18 10.19 9.964 10.15 72,381 -0.01(-0.11%)
Aug 23, 2016 10.15 10.19 10.15 10.16 87,386 +0.02(+0.17%)
Aug 22, 2016 10.13 10.15 10.08 10.15 78,203 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.12 93,593 +0.02(+0.17%)
Aug 18, 2016 10.04 10.10 10.02 10.10 115,021 +0.09(+0.91%)
Aug 17, 2016 10.06 10.09 9.982 10.01 139,450 -0.03(-0.28%)
Aug 16, 2016 10.10 10.10 10.03 10.04 72,112 -0.05(-0.45%)
Aug 15, 2016 10.14 10.15 10.07 10.08 136,206 -0.03(-0.28%)
Aug 12, 2016 10.11 10.14 10.08 10.11 101,800 +0.01(+0.11%)
Aug 11, 2016 10.07 10.10 10.06 10.10 96,455 +0.02(+0.23%)
Aug 10, 2016 10.08 10.10 10.03 10.08 114,150 +0.02(+0.23%)
Aug 09, 2016 9.868 10.08 9.868 10.06 152,349 +0.11(+1.15%)
Aug 08, 2016 9.993 10.03 9.930 9.942 88,572 -0.05(-0.51%)
Aug 05, 2016 9.794 10.04 9.794 9.993 199,088 +0.10(+0.98%)
Aug 04, 2016 9.908 9.918 9.856 9.896 170,224 -0.01(-0.06%)
Aug 03, 2016 9.794 9.925 9.777 9.902 165,191 +0.09(+0.87%)
Aug 02, 2016 9.834 9.839 9.777 9.816 155,010 -0.02(-0.17%)
Aug 01, 2016 9.754 9.839 9.754 9.834 104,121 +0.03(+0.29%)
Jul 29, 2016 9.834 9.834 9.754 9.805 155,742 -0.03(-0.29%)
Jul 28, 2016 9.725 9.862 9.725 9.834 229,655 +0.09(+0.94%)
Jul 27, 2016 9.737 9.782 9.737 9.742 78,170 -0.03(-0.29%)
Jul 26, 2016 9.777 9.816 9.748 9.771 91,837 +0.01(+0.06%)
Jul 25, 2016 9.771 9.816 9.754 9.765 83,891 -0.06(-0.64%)
Jul 22, 2016 9.765 9.828 9.737 9.828 66,354 +0.05(+0.52%)
Jul 21, 2016 9.805 9.845 9.742 9.777 63,833 -0.05(-0.46%)
Jul 20, 2016 9.811 9.868 9.794 9.822 104,181 +0.01(+0.06%)
Jul 19, 2016 9.794 9.867 9.791 9.816 69,462 +0.02(+0.23%)
Jul 18, 2016 9.737 9.839 9.737 9.794 72,560 +0.03(+0.35%)
Jul 15, 2016 9.737 9.851 9.737 9.760 81,362 +0.02(+0.18%)
Jul 14, 2016 9.765 9.834 9.708 9.742 105,644 -0.04(-0.41%)
Jul 13, 2016 9.765 9.794 9.708 9.782 89,991 +0.07(+0.70%)
Jul 12, 2016 9.634 9.742 9.600 9.714 128,761 +0.03(+0.35%)
Jul 11, 2016 9.594 9.691 9.582 9.680 137,924 +0.09(+0.89%)
Jul 08, 2016 9.663 9.606 9.566 9.594 80,876 -0.01(-0.12%)
Jul 07, 2016 9.748 9.765 9.583 9.606 155,187 -0.11(-1.11%)
Jul 06, 2016 9.754 9.788 9.663 9.714 89,738 -0.03(-0.35%)
Jul 05, 2016 9.782 9.782 9.720 9.748 39,171 -0.02(-0.23%)
Jul 01, 2016 9.794 9.771 9.771 9.771 95,187 +0.02(+0.18%)
Jun 30, 2016 9.771 9.807 9.674 9.754 147,941 +0.04(+0.41%)
Jun 29, 2016 9.748 9.805 9.631 9.714 167,769 -0.01(-0.12%)
Jun 28, 2016 9.725 9.828 9.640 9.725 152,801 +0.04(+0.41%)
Jun 27, 2016 9.685 9.748 9.680 9.685 157,334 -0.04(-0.41%)
Jun 24, 2016 9.680 9.855 9.412 9.725 175,238 +0.02(+0.18%)
Jun 23, 2016 9.834 9.947 9.703 9.708 69,597 -0.12(-1.22%)
Jun 22, 2016 9.794 9.879 9.754 9.828 99,668 +0.00(+0.00%)
Jun 21, 2016 9.896 9.902 9.799 9.828 52,788 -0.07(-0.69%)
Jun 20, 2016 9.964 9.964 9.868 9.896 59,892 -0.02(-0.17%)
Jun 17, 2016 9.947 9.999 9.868 9.913 60,802 -0.02(-0.23%)
Jun 16, 2016 9.925 10.02 9.908 9.936 145,356 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.827 9.925 168,076 +0.07(+0.69%)
Jun 14, 2016 9.794 9.868 9.794 9.856 80,916 +0.05(+0.46%)
Jun 13, 2016 9.885 9.930 9.799 9.811 68,958 -0.09(-0.92%)
Jun 10, 2016 9.868 9.959 9.834 9.902 95,245 +0.00(+0.00%)
Jun 09, 2016 9.805 9.953 9.794 9.902 114,534 +0.05(+0.52%)
Jun 08, 2016 9.794 9.890 9.794 9.851 48,024 +0.03(+0.35%)
Jun 07, 2016 9.873 9.890 9.816 9.816 113,247 -0.04(-0.40%)
Jun 06, 2016 9.828 9.919 9.822 9.856 111,909 -0.02(-0.17%)
Jun 03, 2016 9.925 9.959 9.856 9.873 58,979 -0.04(-0.40%)
Jun 02, 2016 9.851 9.947 9.805 9.913 116,610 +0.04(+0.40%)
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.