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 (%)
Jun 29, 2018 8.945 8.945 8.848 8.888 66,758 -0.05(-0.51%)
Jun 28, 2018 8.930 8.945 8.911 8.934 65,549 +0.02(+0.26%)
Jun 27, 2018 8.997 8.997 8.911 8.911 79,778 -0.10(-1.07%)
Jun 26, 2018 8.974 9.031 8.974 9.008 92,990 +0.03(+0.38%)
Jun 25, 2018 8.979 9.025 8.974 8.974 100,158 +0.00(+0.00%)
Jun 22, 2018 9.048 9.048 8.974 8.974 106,141 -0.05(-0.57%)
Jun 21, 2018 9.014 9.042 8.955 9.025 120,955 +0.03(+0.32%)
Jun 20, 2018 9.008 9.025 8.979 8.997 254,499 +0.02(+0.19%)
Jun 19, 2018 9.008 9.025 8.962 8.979 40,579 -0.06(-0.69%)
Jun 18, 2018 9.025 9.048 8.985 9.042 131,468 +0.06(+0.63%)
Jun 15, 2018 9.008 8.955 8.985 52,980 -0.02(-0.25%)
Jun 14, 2018 9.031 9.031 8.968 9.008 53,447 +0.03(+0.38%)
Jun 13, 2018 9.002 9.019 8.968 8.974 36,320 -0.03(-0.38%)
Jun 12, 2018 9.053 9.053 8.987 9.008 46,875 -0.01(-0.06%)
Jun 11, 2018 9.019 9.053 9.014 9.014 140,570 -0.01(-0.13%)
Jun 08, 2018 8.968 9.056 8.968 9.025 232,423 +0.01(+0.06%)
Jun 07, 2018 8.997 9.053 8.997 9.019 61,668 -0.01(-0.13%)
Jun 06, 2018 9.099 9.019 9.031 81,515 -0.03(-0.31%)
Jun 05, 2018 9.052 9.099 9.042 9.059 48,247 +0.01(+0.06%)
Jun 04, 2018 9.048 9.080 9.025 9.053 102,205 +0.02(+0.19%)
Jun 01, 2018 9.105 9.105 8.963 9.036 139,181 -0.04(-0.44%)
May 31, 2018 9.082 9.122 9.002 9.076 161,491 -0.25(-2.69%)
May 30, 2018 9.281 9.353 9.281 9.327 217,383 +0.04(+0.43%)
May 29, 2018 9.201 9.304 9.196 9.287 178,682 +0.03(+0.31%)
May 25, 2018 9.258 9.258 9.258 0 +0.03(+0.31%)
May 24, 2018 9.236 9.241 9.167 9.230 203,005 +0.01(+0.06%)
May 23, 2018 9.219 9.224 9.133 9.224 109,575 +0.05(+0.56%)
May 22, 2018 9.219 9.219 9.139 9.173 127,089 -0.03(-0.37%)
May 21, 2018 9.167 9.213 9.150 9.207 173,965 +0.05(+0.50%)
May 18, 2018 9.139 9.162 9.110 9.162 54,049 +0.04(+0.44%)
May 17, 2018 9.167 9.167 9.122 9.122 44,620 -0.02(-0.19%)
May 16, 2018 9.162 9.167 9.110 9.139 87,126 -0.01(-0.12%)
May 15, 2018 9.156 9.321 9.110 9.150 196,485 -0.01(-0.06%)
May 14, 2018 9.071 9.196 9.048 9.156 248,131 +0.13(+1.45%)
May 11, 2018 8.951 9.036 8.940 9.025 313,828 +0.09(+1.02%)
May 10, 2018 8.940 8.962 8.911 8.934 142,750 +0.02(+0.26%)
May 09, 2018 8.826 8.962 8.826 8.911 161,543 +0.10(+1.10%)
May 08, 2018 8.803 8.883 8.774 8.814 142,697 +0.02(+0.19%)
May 07, 2018 8.678 8.837 8.655 8.797 142,725 +0.15(+1.78%)
May 04, 2018 8.564 8.689 8.564 8.643 120,275 +0.05(+0.60%)
May 03, 2018 8.547 8.609 8.530 8.592 69,490 +0.06(+0.73%)
May 02, 2018 8.513 8.581 8.513 8.530 71,037 +0.00(+0.00%)
May 01, 2018 8.450 8.541 8.450 8.530 96,738 +0.03(+0.40%)
Apr 30, 2018 8.461 8.535 8.461 8.495 115,584 +0.01(+0.13%)
Apr 27, 2018 8.507 8.535 8.484 8.484 133,340 -0.02(-0.20%)
Apr 26, 2018 8.490 8.507 8.444 8.501 104,107 +0.01(+0.13%)
Apr 25, 2018 8.501 8.501 8.450 8.490 53,364 +0.01(+0.07%)
Apr 24, 2018 8.456 8.495 8.456 8.484 104,645 +0.01(+0.13%)
Apr 23, 2018 8.473 8.484 8.444 8.473 52,119 +0.02(+0.20%)
Apr 20, 2018 8.421 8.473 8.410 8.456 52,077 +0.03(+0.41%)
Apr 19, 2018 8.433 8.484 8.416 8.421 51,800 -0.03(-0.40%)
Apr 18, 2018 8.461 8.514 8.456 8.456 152,288 +0.00(+0.00%)
Apr 17, 2018 8.438 8.473 8.438 8.456 62,295 +0.03(+0.41%)
Apr 16, 2018 8.495 8.495 8.404 8.421 69,325 -0.02(-0.27%)
Apr 13, 2018 8.456 8.501 8.421 8.444 144,668 +0.00(+0.00%)
Apr 12, 2018 8.473 8.504 8.444 8.444 67,550 -0.01(-0.13%)
Apr 11, 2018 8.490 8.530 8.450 8.456 152,637 -0.02(-0.20%)
Apr 10, 2018 8.524 8.524 8.456 8.473 256,240 -0.01(-0.07%)
Apr 09, 2018 8.416 8.541 8.416 8.478 848,252 +0.09(+1.09%)
Apr 06, 2018 8.399 8.501 8.370 8.387 118,465 -0.02(-0.27%)
Apr 05, 2018 8.501 8.501 8.410 8.410 62,788 -0.07(-0.81%)
Apr 04, 2018 8.421 8.518 8.393 8.478 52,381 +0.04(+0.47%)
Apr 03, 2018 8.359 8.489 8.359 8.438 51,252 +0.05(+0.54%)
Apr 02, 2018 8.382 8.484 8.359 8.393 35,711 -0.04(-0.47%)
Mar 29, 2018 8.433 8.433 8.433 0 +0.06(+0.68%)
Mar 28, 2018 8.364 8.421 8.305 8.376 60,254 -0.01(-0.14%)
Mar 27, 2018 8.359 8.427 8.285 8.387 67,613 +0.04(+0.48%)
Mar 26, 2018 8.308 8.433 8.308 8.347 88,946 +0.05(+0.55%)
Mar 23, 2018 8.399 8.433 8.279 8.302 65,268 -0.11(-1.29%)
Mar 22, 2018 8.444 8.495 8.410 8.410 97,787 -0.06(-0.67%)
Mar 21, 2018 8.456 8.564 8.416 8.467 142,349 -0.02(-0.27%)
Mar 20, 2018 8.511 8.511 8.433 8.490 45,853 -0.04(-0.47%)
Mar 19, 2018 8.592 8.592 8.473 8.530 72,774 -0.07(-0.79%)
Mar 16, 2018 8.626 8.655 8.575 8.598 184,064 +0.02(+0.20%)
Mar 15, 2018 8.638 8.638 8.547 8.581 126,181 -0.02(-0.20%)
Mar 14, 2018 8.581 8.621 8.558 8.598 118,062 +0.05(+0.53%)
Mar 13, 2018 8.484 8.552 8.456 8.552 139,697 +0.09(+1.08%)
Mar 12, 2018 8.353 8.495 8.353 8.461 139,919 +0.04(+0.47%)
Mar 09, 2018 8.370 8.433 8.354 8.421 187,822 +0.02(+0.20%)
Mar 08, 2018 8.296 8.456 8.296 8.404 133,363 +0.14(+1.72%)
Mar 07, 2018 8.297 8.222 8.262 50,799 -0.03(-0.34%)
Mar 06, 2018 8.182 8.319 8.171 8.290 159,211 +0.07(+0.83%)
Mar 05, 2018 8.074 8.256 8.074 8.222 119,402 +0.12(+1.48%)
Mar 02, 2018 8.057 8.125 8.044 8.103 68,691 +0.02(+0.28%)
Mar 01, 2018 8.040 8.177 8.040 8.080 183,723 +0.04(+0.50%)
Feb 28, 2018 8.188 8.218 8.040 8.040 268,456 -0.38(-4.47%)
Feb 27, 2018 8.587 8.603 8.404 8.416 269,613 -0.14(-1.60%)
Feb 26, 2018 8.541 8.581 8.507 8.552 223,779 +0.02(+0.27%)
Feb 23, 2018 8.484 8.569 8.484 8.530 98,862 +0.05(+0.60%)
Feb 22, 2018 8.478 8.478 137,550 -0.06(-0.73%)
Feb 21, 2018 8.456 8.578 8.456 8.541 205,953 +0.07(+0.81%)
Feb 20, 2018 8.581 8.626 8.404 8.473 158,733 -0.17(-1.98%)
Feb 16, 2018 8.643 8.643 8.643 0 +0.00(+0.00%)
Feb 15, 2018 8.478 8.661 8.478 8.643 157,300 +0.13(+1.54%)
Feb 14, 2018 8.376 8.534 8.376 8.513 187,370 +0.05(+0.61%)
Feb 13, 2018 8.285 8.484 8.114 8.461 191,926 +0.05(+0.61%)
Feb 12, 2018 8.456 8.501 8.325 8.410 139,227 -0.01(-0.07%)
Feb 09, 2018 8.490 8.495 8.313 8.416 256,297 -0.02(-0.20%)
Feb 08, 2018 8.393 8.513 8.374 8.433 321,334 +0.11(+1.30%)
Feb 07, 2018 8.330 8.336 8.319 8.325 201,947 +0.01(+0.14%)
Feb 06, 2018 8.171 8.330 8.108 8.313 175,821 +0.10(+1.25%)
Feb 05, 2018 8.256 8.256 8.080 8.211 339,287 -0.10(-1.23%)
Feb 02, 2018 8.253 8.319 8.229 8.313 305,518 -0.01(-0.14%)
Feb 01, 2018 8.251 8.354 8.240 8.325 236,371 +0.02(+0.21%)
Jan 31, 2018 8.342 8.393 8.222 8.308 302,021 -0.01(-0.07%)
Jan 30, 2018 8.319 8.370 8.313 8.313 86,784 -0.09(-1.08%)
Jan 29, 2018 8.530 8.530 8.382 8.404 149,172 -0.12(-1.40%)
Jan 26, 2018 8.609 8.621 8.507 8.524 611,133 -0.09(-1.06%)
Jan 25, 2018 8.672 8.700 8.592 8.615 80,806 -0.05(-0.59%)
Jan 24, 2018 8.638 8.735 8.638 8.666 120,953 +0.02(+0.26%)
Jan 23, 2018 8.615 8.700 8.609 8.643 52,388 +0.02(+0.20%)
Jan 22, 2018 8.592 8.643 8.587 8.626 110,384 +0.03(+0.33%)
Jan 19, 2018 8.592 8.649 8.564 8.598 132,513 +0.02(+0.20%)
Jan 18, 2018 8.587 8.621 8.547 8.581 138,103 -0.02(-0.20%)
Jan 17, 2018 8.524 8.632 8.495 8.598 137,557 +0.06(+0.67%)
Jan 16, 2018 8.552 8.564 8.501 8.541 162,351 -0.01(-0.07%)
Jan 12, 2018 8.547 8.547 8.547 0 +0.07(+0.81%)
Jan 11, 2018 8.353 8.495 8.353 8.478 117,225 +0.11(+1.36%)
Jan 10, 2018 8.325 8.370 8.319 8.364 74,615 +0.02(+0.27%)
Jan 09, 2018 8.268 8.353 8.268 8.342 176,515 +0.06(+0.69%)
Jan 08, 2018 8.273 8.336 8.273 8.285 103,071 +0.02(+0.28%)
Jan 05, 2018 8.234 8.285 8.234 8.262 118,171 +0.01(+0.14%)
Jan 04, 2018 8.256 8.290 8.239 8.251 161,863 +0.01(+0.07%)
Jan 03, 2018 8.256 8.284 8.228 8.245 275,058 -0.02(-0.21%)
Jan 02, 2018 8.262 8.268 8.234 8.262 266,096 +0.00(+0.00%)
Dec 29, 2017 8.262 8.262 8.262 0 -0.01(-0.14%)
Dec 28, 2017 8.262 8.325 8.239 8.273 370,193 +0.00(+0.00%)
Dec 27, 2017 8.256 8.313 8.236 8.273 323,644 +0.02(+0.21%)
Dec 26, 2017 8.285 8.331 8.251 8.256 513,763 -0.02(-0.21%)
Dec 22, 2017 8.302 8.336 8.262 8.273 296,967 -0.03(-0.41%)
Dec 21, 2017 8.325 8.404 8.308 8.308 400,321 -0.05(-0.55%)
Dec 20, 2017 8.313 8.359 8.308 8.353 447,915 +0.05(+0.62%)
Dec 19, 2017 8.416 8.433 8.296 8.302 315,207 -0.13(-1.55%)
Dec 18, 2017 8.541 8.587 8.404 8.433 538,163 -0.06(-0.67%)
Dec 15, 2017 8.450 8.541 8.427 8.490 176,754 +0.05(+0.54%)
Dec 14, 2017 8.433 8.450 8.376 8.444 477,455 +0.01(+0.14%)
Dec 13, 2017 8.427 8.484 8.399 8.433 576,872 +0.01(+0.07%)
Dec 12, 2017 8.461 8.475 8.399 8.427 202,267 -0.05(-0.54%)
Dec 11, 2017 8.518 8.518 8.444 8.473 85,440 -0.03(-0.40%)
Dec 08, 2017 8.495 8.518 8.444 8.507 193,233 +0.01(+0.13%)
Dec 07, 2017 8.490 8.524 8.445 8.495 128,744 +0.01(+0.07%)
Dec 06, 2017 8.507 8.552 8.456 8.490 207,102 +0.03(+0.40%)
Dec 05, 2017 8.438 8.478 8.438 8.456 123,749 +0.02(+0.20%)
Dec 04, 2017 8.569 8.569 8.438 8.438 267,306 -0.09(-1.00%)
Dec 01, 2017 8.501 8.535 8.456 8.524 279,258 +0.01(+0.13%)
Nov 30, 2017 8.604 8.615 8.498 8.513 230,193 -0.23(-2.67%)
Nov 29, 2017 8.735 8.769 8.700 8.746 211,914 +0.01(+0.07%)
Nov 28, 2017 8.746 8.774 8.678 8.740 171,046 -0.01(-0.13%)
Nov 27, 2017 8.826 8.843 8.752 8.752 172,056 -0.07(-0.84%)
Nov 24, 2017 8.866 8.866 8.792 8.826 94,843 +0.02(+0.26%)
Nov 22, 2017 8.809 8.890 8.783 8.803 102,121 +0.02(+0.26%)
Nov 21, 2017 8.843 8.843 8.740 8.780 85,047 +0.02(+0.19%)
Nov 20, 2017 8.689 8.765 8.689 8.763 148,642 +0.04(+0.46%)
Nov 17, 2017 8.655 8.729 8.655 8.723 78,524 +0.06(+0.72%)
Nov 16, 2017 8.700 8.723 8.661 8.661 142,427 -0.01(-0.13%)
Nov 15, 2017 8.695 8.716 8.655 8.672 96,443 -0.05(-0.52%)
Nov 14, 2017 8.683 8.729 8.683 8.718 199,329 -0.01(-0.13%)
Nov 13, 2017 8.609 8.746 8.609 8.729 113,319 +0.07(+0.86%)
Nov 10, 2017 8.780 8.786 8.649 8.655 178,588 -0.07(-0.78%)
Nov 09, 2017 8.723 8.769 8.712 8.723 172,871 -0.02(-0.20%)
Nov 08, 2017 8.683 8.766 8.403 8.740 446,378 +0.03(+0.33%)
Nov 07, 2017 8.666 8.784 8.644 8.712 253,498 +0.01(+0.13%)
Nov 06, 2017 8.689 8.757 8.666 8.700 219,499 -0.04(-0.46%)
Nov 03, 2017 8.683 8.797 8.683 8.740 386,489 +0.03(+0.33%)
Nov 02, 2017 8.621 8.729 8.621 8.712 409,972 -0.02(-0.26%)
Nov 01, 2017 8.700 8.745 8.598 8.735 295,946 +0.03(+0.39%)
Oct 31, 2017 8.735 8.763 8.689 8.700 92,776 -0.05(-0.52%)
Oct 30, 2017 8.786 8.797 8.729 8.746 118,156 -0.05(-0.58%)
Oct 27, 2017 8.746 8.797 8.746 8.797 121,714 +0.02(+0.19%)
Oct 26, 2017 8.752 8.820 8.740 8.780 96,199 +0.03(+0.33%)
Oct 25, 2017 8.854 8.877 8.745 8.752 176,227 -0.13(-1.41%)
Oct 24, 2017 8.917 8.962 8.867 8.877 71,462 -0.03(-0.38%)
Oct 23, 2017 8.985 8.985 8.883 8.911 94,030 -0.05(-0.51%)
Oct 20, 2017 8.911 8.997 8.900 8.957 136,261 +0.05(+0.51%)
Oct 19, 2017 8.900 8.911 8.871 8.911 71,159 +0.01(+0.06%)
Oct 18, 2017 8.871 8.911 8.871 8.905 53,524 +0.01(+0.13%)
Oct 17, 2017 8.911 8.911 8.860 8.894 96,438 +0.01(+0.06%)
Oct 16, 2017 8.883 8.911 8.883 8.888 148,956 -0.02(-0.26%)
Oct 13, 2017 8.934 8.962 8.883 8.911 77,432 +0.02(+0.26%)
Oct 12, 2017 8.911 8.917 8.860 8.888 64,661 -0.01(-0.13%)
Oct 11, 2017 8.905 8.922 8.877 8.900 110,848 +0.00(+0.00%)
Oct 10, 2017 8.934 8.945 8.888 8.900 69,190 -0.04(-0.45%)
Oct 09, 2017 8.928 8.968 8.848 8.940 110,472 +0.02(+0.19%)
Oct 06, 2017 8.951 8.957 8.883 8.922 28,440 -0.05(-0.51%)
Oct 05, 2017 8.974 9.019 8.940 8.968 83,837 +0.02(+0.19%)
Oct 04, 2017 8.968 8.989 8.940 8.951 57,102 -0.01(-0.13%)
Oct 03, 2017 8.968 8.997 8.954 8.962 192,862 -0.04(-0.44%)
Oct 02, 2017 8.979 9.014 8.962 9.002 43,071 +0.01(+0.13%)
Sep 29, 2017 8.962 9.025 8.957 8.991 116,043 +0.04(+0.45%)
Sep 28, 2017 8.928 8.960 8.911 8.951 42,917 +0.02(+0.19%)
Sep 27, 2017 8.962 8.985 8.888 8.934 117,787 -0.01(-0.06%)
Sep 26, 2017 8.922 8.985 8.922 8.940 60,844 -0.02(-0.19%)
Sep 25, 2017 8.911 8.991 8.894 8.957 119,539 +0.00(+0.00%)
Sep 22, 2017 8.934 8.994 8.934 8.957 48,384 +0.03(+0.32%)
Sep 21, 2017 8.940 8.940 8.883 8.928 77,293 +0.02(+0.20%)
Sep 20, 2017 8.962 8.979 8.888 8.910 151,540 -0.06(-0.64%)
Sep 19, 2017 8.934 8.997 8.926 8.968 99,552 +0.05(+0.51%)
Sep 18, 2017 8.985 8.985 8.888 8.922 188,075 +0.03(+0.38%)
Sep 15, 2017 8.928 8.928 8.860 8.888 220,593 +0.02(+0.26%)
Sep 14, 2017 8.831 8.883 8.831 8.866 133,489 +0.03(+0.32%)
Sep 13, 2017 8.888 8.891 8.831 8.837 553,179 -0.05(-0.51%)
Sep 12, 2017 8.883 8.900 8.883 8.883 92,658 +0.00(+0.00%)
Sep 11, 2017 8.883 8.920 8.860 8.883 225,807 +0.03(+0.32%)
Sep 08, 2017 8.763 8.883 8.730 8.854 102,046 +0.11(+1.24%)
Sep 07, 2017 8.826 8.848 8.718 8.746 288,798 -0.09(-1.03%)
Sep 06, 2017 8.905 8.951 8.831 8.837 171,398 -0.07(-0.77%)
Sep 05, 2017 8.968 9.020 8.877 8.905 167,875 -0.11(-1.26%)
Sep 01, 2017 9.042 9.048 8.945 9.019 62,003 -0.01(-0.06%)
Aug 31, 2017 8.911 9.122 8.871 9.025 1,954,022 +0.10(+1.15%)
Aug 30, 2017 8.905 8.968 8.905 8.922 197,427 -0.20(-2.18%)
Aug 29, 2017 9.167 9.190 9.122 9.122 451,672 -0.07(-0.81%)
Aug 28, 2017 9.196 9.213 9.139 9.196 121,505 +0.06(+0.62%)
Aug 25, 2017 9.167 9.253 9.116 9.139 145,623 +0.01(+0.06%)
Aug 24, 2017 9.122 9.150 9.099 9.133 117,295 +0.01(+0.12%)
Aug 23, 2017 9.093 9.201 9.093 9.122 101,155 -0.01(-0.12%)
Aug 22, 2017 9.150 9.167 9.105 9.133 118,631 +0.04(+0.44%)
Aug 21, 2017 9.122 9.138 9.075 9.093 215,419 -0.03(-0.31%)
Aug 18, 2017 9.122 9.207 9.116 9.122 78,528 -0.01(-0.12%)
Aug 17, 2017 9.179 9.231 9.133 9.133 52,850 -0.05(-0.50%)
Aug 16, 2017 9.230 9.241 9.167 9.179 108,354 -0.05(-0.49%)
Aug 15, 2017 9.258 9.276 9.224 9.224 75,848 -0.01(-0.12%)
Aug 14, 2017 9.258 9.310 9.224 9.236 107,225 -0.02(-0.18%)
Aug 11, 2017 9.053 9.284 9.053 9.253 96,462 +0.00(+0.00%)
Aug 10, 2017 9.270 9.304 9.208 9.253 149,819 -0.04(-0.43%)
Aug 09, 2017 9.230 9.327 9.140 9.293 113,549 +0.04(+0.43%)
Aug 08, 2017 9.116 9.281 9.116 9.253 606,294 +0.13(+1.44%)
Aug 07, 2017 9.162 9.173 9.116 9.122 128,317 -0.05(-0.50%)
Aug 04, 2017 9.224 9.224 9.116 9.167 176,673 -0.03(-0.37%)
Aug 03, 2017 9.213 9.241 9.196 9.201 130,437 -0.06(-0.62%)
Aug 02, 2017 9.253 9.281 9.207 9.258 174,494 +0.03(+0.31%)
Aug 01, 2017 9.167 9.259 9.167 9.230 196,196 +0.06(+0.68%)
Jul 31, 2017 9.173 9.184 9.156 9.167 83,310 +0.00(+0.00%)
Jul 28, 2017 9.110 9.179 9.110 9.167 100,974 +0.00(+0.00%)
Jul 27, 2017 9.167 9.184 9.167 9.167 120,133 +0.01(+0.06%)
Jul 26, 2017 9.167 9.196 9.145 9.162 110,103 -0.01(-0.12%)
Jul 25, 2017 9.201 9.264 9.139 9.173 108,742 +0.01(+0.12%)
Jul 24, 2017 9.196 9.207 9.145 9.162 84,810 -0.03(-0.31%)
Jul 21, 2017 9.201 9.201 9.177 9.190 195,453 -0.01(-0.12%)
Jul 20, 2017 9.190 9.201 9.179 9.201 67,474 +0.02(+0.19%)
Jul 19, 2017 9.133 9.213 9.116 9.184 83,219 +0.05(+0.50%)
Jul 18, 2017 9.184 9.189 9.125 9.139 83,022 -0.06(-0.62%)
Jul 17, 2017 9.219 9.285 9.173 9.196 118,257 -0.06(-0.62%)
Jul 14, 2017 9.173 9.304 9.173 9.253 96,375 +0.08(+0.87%)
Jul 13, 2017 9.175 9.196 9.127 9.173 73,519 -0.01(-0.12%)
Jul 12, 2017 9.270 9.270 9.139 9.184 192,509 -0.04(-0.43%)
Jul 11, 2017 9.179 9.241 9.173 9.224 100,540 +0.05(+0.50%)
Jul 10, 2017 9.224 9.281 9.139 9.179 217,360 -0.05(-0.49%)
Jul 07, 2017 9.281 9.281 9.196 9.224 98,096 -0.05(-0.49%)
Jul 06, 2017 9.219 9.286 9.219 9.270 70,317 +0.00(+0.00%)
Jul 05, 2017 9.287 9.304 9.225 9.270 65,556 -0.02(-0.25%)
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.