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 28, 2019 10.47 10.61 10.44 10.59 6,079,974 +0.17(+1.58%)
Jun 27, 2019 10.58 10.66 10.40 10.43 509,669 -0.17(-1.61%)
Jun 26, 2019 10.52 10.66 10.51 10.60 535,312 +0.07(+0.67%)
Jun 25, 2019 10.70 10.71 10.50 10.53 471,027 -0.15(-1.37%)
Jun 24, 2019 10.66 10.77 10.66 10.67 461,803 +0.02(+0.16%)
Jun 21, 2019 10.80 10.80 10.64 10.66 2,350,898 -0.13(-1.19%)
Jun 20, 2019 10.78 10.81 10.72 10.78 543,899 -0.01(-0.05%)
Jun 19, 2019 10.63 10.80 10.61 10.79 647,274 +0.17(+1.60%)
Jun 18, 2019 10.65 10.73 10.61 10.62 553,546 -0.02(-0.22%)
Jun 17, 2019 10.53 10.73 10.53 10.64 943,941 +0.13(+1.22%)
Jun 14, 2019 10.43 10.59 10.43 10.52 346,419 +0.06(+0.62%)
Jun 13, 2019 10.47 10.50 10.43 10.45 307,624 +0.00(+0.00%)
Jun 12, 2019 10.45 10.51 10.44 10.45 328,400 -0.04(-0.39%)
Jun 11, 2019 10.43 10.50 10.40 10.49 237,287 +0.05(+0.50%)
Jun 10, 2019 10.54 10.54 10.42 10.44 334,701 -0.07(-0.67%)
Jun 07, 2019 10.32 10.54 10.29 10.51 404,554 +0.21(+2.04%)
Jun 06, 2019 10.22 10.33 10.22 10.30 263,634 +0.08(+0.74%)
Jun 05, 2019 10.30 10.37 10.21 10.22 151,232 -0.08(-0.79%)
Jun 04, 2019 10.26 10.32 10.21 10.30 289,386 +0.09(+0.92%)
Jun 03, 2019 10.18 10.28 10.16 10.21 421,205 +0.06(+0.63%)
May 31, 2019 10.22 10.23 10.09 10.15 388,995 -0.15(-1.42%)
May 30, 2019 10.45 10.45 10.27 10.29 384,852 -0.07(-0.68%)
May 29, 2019 10.36 10.40 10.33 10.36 285,860 -0.03(-0.33%)
May 28, 2019 10.59 10.59 10.35 10.40 322,618 -0.15(-1.38%)
May 24, 2019 10.53 10.56 10.50 10.54 85,307 +0.03(+0.33%)
May 23, 2019 10.58 10.58 10.50 10.51 267,506 -0.07(-0.66%)
May 22, 2019 10.60 10.60 10.56 10.58 142,983 -0.01(-0.11%)
May 21, 2019 10.58 10.60 10.55 10.59 240,697 +0.05(+0.44%)
May 20, 2019 10.54 10.60 10.54 10.54 376,921 +0.00(+0.00%)
May 17, 2019 10.51 10.56 10.50 10.54 182,678 +0.02(+0.22%)
May 16, 2019 10.51 10.58 10.50 10.52 109,062 +0.02(+0.22%)
May 15, 2019 10.53 10.53 10.47 10.50 124,581 -0.02(-0.17%)
May 14, 2019 10.46 10.55 10.46 10.51 195,169 +0.03(+0.28%)
May 13, 2019 10.45 10.52 10.44 10.49 204,244 -0.04(-0.39%)
May 10, 2019 10.49 10.53 10.42 10.53 205,082 -0.02(-0.22%)
May 09, 2019 10.48 10.57 10.47 10.55 473,096 +0.05(+0.44%)
May 08, 2019 10.43 10.55 10.37 10.50 394,562 +0.08(+0.72%)
May 07, 2019 10.44 10.49 10.38 10.43 157,370 -0.06(-0.61%)
May 06, 2019 10.39 10.54 10.38 10.49 132,007 +0.05(+0.44%)
May 03, 2019 10.46 10.48 10.42 10.44 134,768 +0.00(+0.00%)
May 02, 2019 10.50 10.50 10.43 10.44 145,282 -0.05(-0.44%)
May 01, 2019 10.46 10.53 10.39 10.49 118,609 +0.02(+0.22%)
Apr 30, 2019 10.51 10.52 10.44 10.47 178,476 -0.04(-0.39%)
Apr 29, 2019 10.46 10.57 10.46 10.51 220,344 +0.03(+0.28%)
Apr 26, 2019 10.48 10.51 10.44 10.48 229,075 +0.03(+0.28%)
Apr 25, 2019 10.49 10.50 10.40 10.45 203,875 -0.03(-0.27%)
Apr 24, 2019 10.49 10.49 10.45 10.48 259,154 +0.02(+0.22%)
Apr 23, 2019 10.50 10.53 10.43 10.46 270,500 -0.04(-0.38%)
Apr 22, 2019 10.38 10.50 10.38 10.50 320,801 +0.09(+0.89%)
Apr 18, 2019 10.41 10.46 10.39 10.40 129,560 -0.02(-0.17%)
Apr 17, 2019 10.43 10.46 10.31 10.42 289,031 -0.03(-0.33%)
Apr 16, 2019 10.39 10.49 10.39 10.46 255,260 +0.05(+0.44%)
Apr 15, 2019 10.46 10.47 10.36 10.41 265,898 -0.05(-0.44%)
Apr 12, 2019 10.57 10.57 10.43 10.46 275,620 -0.09(-0.87%)
Apr 11, 2019 10.57 10.58 10.51 10.55 307,776 -0.01(-0.05%)
Apr 10, 2019 10.53 10.63 10.53 10.55 253,674 +0.01(+0.05%)
Apr 09, 2019 10.55 10.59 10.49 10.55 222,731 +0.00(+0.00%)
Apr 08, 2019 10.53 10.57 10.47 10.55 379,699 +0.01(+0.11%)
Apr 05, 2019 10.47 10.57 10.43 10.54 316,086 +0.10(+0.94%)
Apr 04, 2019 10.33 10.44 10.32 10.44 344,447 +0.11(+1.06%)
Apr 03, 2019 10.25 10.36 10.25 10.33 257,914 +0.06(+0.62%)
Apr 02, 2019 10.30 10.33 10.25 10.27 467,243 -0.05(-0.45%)
Apr 01, 2019 10.32 10.35 10.29 10.31 352,533 +0.01(+0.06%)
Mar 29, 2019 10.25 10.34 10.23 10.31 550,719 +0.07(+0.67%)
Mar 28, 2019 10.27 10.34 10.23 10.24 426,237 -0.09(-0.84%)
Mar 27, 2019 10.36 10.36 10.23 10.32 324,954 -0.02(-0.22%)
Mar 26, 2019 10.37 10.42 10.32 10.35 327,140 -0.01(-0.11%)
Mar 25, 2019 10.31 10.39 10.31 10.36 236,904 +0.02(+0.22%)
Mar 22, 2019 10.28 10.36 10.28 10.34 339,532 +0.06(+0.56%)
Mar 21, 2019 10.17 10.40 10.16 10.28 406,144 +0.04(+0.39%)
Mar 20, 2019 10.23 10.26 10.17 10.24 279,069 -0.01(-0.11%)
Mar 19, 2019 10.29 10.30 10.20 10.25 1,640,354 -0.04(-0.39%)
Mar 18, 2019 10.28 10.33 10.21 10.29 494,557 +0.03(+0.34%)
Mar 15, 2019 10.21 10.35 10.19 10.25 638,946 +0.03(+0.28%)
Mar 14, 2019 10.13 10.24 10.09 10.23 626,281 +0.11(+1.08%)
Mar 13, 2019 10.05 10.16 10.04 10.12 564,617 +0.06(+0.57%)
Mar 12, 2019 10.03 10.13 10.03 10.06 276,163 +0.01(+0.06%)
Mar 11, 2019 10.08 10.11 10.01 10.05 453,959 -0.02(-0.23%)
Mar 08, 2019 9.955 10.13 9.915 10.08 480,208 +0.14(+1.45%)
Mar 07, 2019 9.915 10.00 9.846 9.932 629,803 +0.00(+0.00%)
Mar 06, 2019 9.932 9.990 9.817 9.932 445,205 -0.04(-0.40%)
Mar 05, 2019 9.961 10.11 9.835 9.973 390,644 -0.02(-0.23%)
Mar 04, 2019 9.731 10.08 9.645 9.996 352,417 +0.31(+3.21%)
Mar 01, 2019 9.587 9.719 9.570 9.685 263,115 +0.11(+1.14%)
Feb 28, 2019 9.673 9.673 9.529 9.575 157,405 -0.24(-2.41%)
Feb 27, 2019 9.806 9.817 9.777 9.812 353,337 +0.01(+0.06%)
Feb 26, 2019 9.788 9.846 9.771 9.806 588,655 +0.02(+0.24%)
Feb 25, 2019 9.800 9.852 9.760 9.783 282,461 +0.01(+0.12%)
Feb 22, 2019 9.788 9.812 9.714 9.771 105,420 -0.02(-0.18%)
Feb 21, 2019 9.794 9.858 9.760 9.788 187,802 -0.09(-0.93%)
Feb 20, 2019 9.846 9.915 9.725 9.881 272,829 +0.00(+0.00%)
Feb 19, 2019 10.02 10.02 9.823 9.881 257,945 -0.13(-1.27%)
Feb 15, 2019 9.984 10.06 9.950 10.01 175,236 +0.10(+0.99%)
Feb 14, 2019 9.714 9.990 9.708 9.909 474,120 +0.21(+2.14%)
Feb 13, 2019 9.668 9.714 9.599 9.702 120,744 +0.02(+0.24%)
Feb 12, 2019 9.673 9.708 9.645 9.679 76,560 -0.02(-0.18%)
Feb 11, 2019 9.673 9.702 9.654 9.696 123,304 +0.02(+0.24%)
Feb 08, 2019 9.679 9.679 9.604 9.673 80,758 -0.01(-0.06%)
Feb 07, 2019 9.656 9.679 9.512 9.679 112,257 +0.02(+0.24%)
Feb 06, 2019 9.633 9.691 9.570 9.656 159,738 +0.03(+0.36%)
Feb 05, 2019 9.547 9.627 9.547 9.621 116,689 +0.05(+0.54%)
Feb 04, 2019 9.535 9.587 9.479 9.570 117,585 +0.03(+0.36%)
Feb 01, 2019 9.564 9.581 9.512 9.535 106,462 +0.01(+0.12%)
Jan 31, 2019 9.420 9.524 9.420 9.524 126,787 +0.09(+0.92%)
Jan 30, 2019 9.391 9.472 9.385 9.437 96,536 +0.02(+0.24%)
Jan 29, 2019 9.437 9.443 9.391 9.414 91,824 -0.01(-0.06%)
Jan 28, 2019 9.374 9.444 9.281 9.420 112,785 +0.02(+0.18%)
Jan 25, 2019 9.431 9.443 9.328 9.403 151,790 +0.07(+0.74%)
Jan 24, 2019 9.178 9.334 9.167 9.334 176,577 +0.19(+2.08%)
Jan 23, 2019 9.011 9.172 9.011 9.144 73,965 +0.13(+1.47%)
Jan 22, 2019 8.959 9.023 8.931 9.011 61,492 +0.05(+0.58%)
Jan 18, 2019 8.982 8.982 8.896 8.959 81,626 +0.02(+0.19%)
Jan 17, 2019 9.005 9.005 8.856 8.942 122,822 -0.03(-0.38%)
Jan 16, 2019 8.919 9.005 8.896 8.977 109,350 +0.10(+1.10%)
Jan 15, 2019 8.867 8.904 8.815 8.879 123,054 -0.01(-0.06%)
Jan 14, 2019 8.965 8.988 8.792 8.884 331,024 -0.10(-1.09%)
Jan 11, 2019 9.034 9.086 8.977 8.982 340,748 -0.04(-0.45%)
Jan 10, 2019 9.051 9.080 9.003 9.023 88,332 -0.02(-0.25%)
Jan 09, 2019 9.028 9.121 8.994 9.046 252,191 +0.02(+0.19%)
Jan 08, 2019 9.046 9.098 8.977 9.028 124,098 +0.03(+0.38%)
Jan 07, 2019 8.913 9.028 8.913 8.994 66,815 +0.08(+0.90%)
Jan 04, 2019 8.925 8.959 8.873 8.913 137,028 +0.01(+0.13%)
Jan 03, 2019 8.787 9.017 8.787 8.902 101,665 +0.03(+0.39%)
Jan 02, 2019 8.764 8.948 8.752 8.867 115,293 +0.04(+0.46%)
Dec 31, 2018 8.879 8.902 8.729 8.827 251,827 -0.05(-0.52%)
Dec 28, 2018 8.867 8.925 8.815 8.873 152,485 +0.05(+0.59%)
Dec 27, 2018 8.723 8.833 8.654 8.821 248,938 -0.04(-0.45%)
Dec 26, 2018 8.574 8.873 8.574 8.861 220,458 +0.28(+3.22%)
Dec 24, 2018 8.585 8.637 8.539 8.585 184,788 -0.09(-1.00%)
Dec 21, 2018 8.608 8.804 8.608 8.671 383,124 +0.11(+1.28%)
Dec 20, 2018 8.631 8.637 8.458 8.562 474,431 -0.08(-0.93%)
Dec 19, 2018 8.735 8.781 8.608 8.643 205,713 -0.09(-1.05%)
Dec 18, 2018 8.758 8.838 8.700 8.735 194,500 +0.08(+0.93%)
Dec 17, 2018 8.867 8.867 8.591 8.654 372,106 -0.15(-1.70%)
Dec 14, 2018 8.838 9.000 8.804 8.804 85,621 -0.05(-0.59%)
Dec 13, 2018 8.867 8.953 8.856 8.856 81,591 -0.09(-0.97%)
Dec 12, 2018 9.063 9.121 8.942 8.942 101,059 -0.09(-1.02%)
Dec 11, 2018 8.982 9.080 8.931 9.034 278,671 +0.06(+0.64%)
Dec 10, 2018 8.965 8.977 8.851 8.977 220,956 +0.01(+0.13%)
Dec 07, 2018 8.942 8.982 8.902 8.965 135,291 +0.03(+0.32%)
Dec 06, 2018 8.850 8.954 8.545 8.936 193,269 +0.03(+0.32%)
Dec 04, 2018 8.994 9.023 8.908 8.908 101,425 -0.10(-1.15%)
Dec 03, 2018 8.942 9.011 8.884 9.011 127,457 +0.10(+1.10%)
Nov 30, 2018 8.954 8.965 8.879 8.913 106,462 -0.06(-0.71%)
Nov 29, 2018 8.838 9.022 8.838 8.977 149,213 -0.13(-1.39%)
Nov 28, 2018 9.190 9.190 9.069 9.103 240,486 -0.02(-0.25%)
Nov 27, 2018 9.144 9.207 9.115 9.126 118,659 -0.03(-0.31%)
Nov 26, 2018 9.207 9.207 9.106 9.155 159,147 +0.03(+0.32%)
Nov 23, 2018 9.092 9.195 9.092 9.126 15,977 +0.00(+0.00%)
Nov 21, 2018 9.126 9.126 9.126 0 +0.01(+0.06%)
Nov 20, 2018 9.167 9.173 9.008 9.121 157,312 -0.07(-0.81%)
Nov 19, 2018 9.155 9.196 9.080 9.195 86,640 +0.05(+0.50%)
Nov 16, 2018 9.144 9.224 9.144 9.149 125,045 -0.01(-0.06%)
Nov 15, 2018 9.311 9.311 9.132 9.155 150,540 -0.14(-1.49%)
Nov 14, 2018 9.299 9.345 9.264 9.293 222,328 -0.01(-0.06%)
Nov 13, 2018 9.322 9.408 9.270 9.299 92,873 -0.04(-0.43%)
Nov 12, 2018 9.316 9.368 9.239 9.339 116,179 +0.02(+0.25%)
Nov 09, 2018 9.253 9.316 9.247 9.316 49,844 +0.05(+0.56%)
Nov 08, 2018 9.213 9.288 9.063 9.264 135,314 +0.22(+2.42%)
Nov 07, 2018 8.896 9.144 8.850 9.046 399,232 +0.16(+1.81%)
Nov 06, 2018 8.879 8.896 8.850 8.884 94,179 +0.05(+0.52%)
Nov 05, 2018 8.844 8.902 8.827 8.838 123,947 -0.01(-0.13%)
Nov 02, 2018 8.838 8.890 8.778 8.850 127,302 +0.01(+0.13%)
Nov 01, 2018 8.884 8.925 8.833 8.838 249,242 -0.02(-0.20%)
Oct 31, 2018 8.908 8.936 8.850 8.856 82,863 -0.04(-0.45%)
Oct 30, 2018 8.815 8.929 8.815 8.896 70,386 +0.05(+0.52%)
Oct 29, 2018 8.913 8.971 8.850 8.850 88,387 -0.03(-0.39%)
Oct 26, 2018 8.867 8.913 8.815 8.884 125,566 -0.03(-0.32%)
Oct 25, 2018 8.936 8.951 8.879 8.913 92,373 +0.02(+0.19%)
Oct 24, 2018 8.873 8.977 8.856 8.896 120,010 +0.01(+0.13%)
Oct 23, 2018 8.856 8.908 8.821 8.884 67,863 +0.01(+0.13%)
Oct 22, 2018 8.919 8.948 8.873 8.873 52,069 -0.03(-0.32%)
Oct 19, 2018 8.925 8.965 8.879 8.902 39,076 +0.03(+0.39%)
Oct 18, 2018 8.954 9.074 8.856 8.867 381,903 -0.12(-1.28%)
Oct 17, 2018 9.005 9.005 8.982 8.982 57,423 -0.03(-0.32%)
Oct 16, 2018 9.017 9.040 8.971 9.011 49,290 +0.01(+0.06%)
Oct 15, 2018 8.896 9.103 8.896 9.005 257,269 +0.09(+0.97%)
Oct 12, 2018 8.988 9.000 8.887 8.919 88,226 -0.03(-0.39%)
Oct 11, 2018 9.074 9.122 8.861 8.954 206,451 -0.18(-1.95%)
Oct 10, 2018 9.236 9.258 9.109 9.132 72,903 -0.12(-1.31%)
Oct 09, 2018 9.190 9.253 9.190 9.253 50,999 +0.01(+0.12%)
Oct 08, 2018 9.132 9.241 9.132 9.241 81,380 +0.13(+1.39%)
Oct 05, 2018 9.092 9.207 9.092 9.115 44,981 +0.01(+0.13%)
Oct 04, 2018 9.138 9.236 9.074 9.103 64,261 -0.05(-0.57%)
Oct 03, 2018 9.172 9.244 9.109 9.155 68,446 -0.01(-0.13%)
Oct 02, 2018 9.161 9.207 9.109 9.167 81,961 +0.01(+0.13%)
Oct 01, 2018 9.230 9.230 9.051 9.155 117,007 -0.06(-0.69%)
Sep 28, 2018 9.190 9.230 9.190 9.218 89,094 +0.03(+0.31%)
Sep 27, 2018 9.184 9.230 9.172 9.190 31,711 +0.01(+0.06%)
Sep 26, 2018 9.207 9.241 9.172 9.184 57,208 -0.04(-0.44%)
Sep 25, 2018 9.213 9.264 9.213 9.224 27,629 +0.00(+0.00%)
Sep 24, 2018 9.264 9.298 9.172 9.224 61,324 -0.05(-0.50%)
Sep 21, 2018 9.311 9.334 9.270 9.270 35,429 -0.03(-0.31%)
Sep 20, 2018 9.328 9.334 9.276 9.299 80,122 -0.03(-0.31%)
Sep 19, 2018 9.293 9.334 9.267 9.328 87,621 +0.03(+0.31%)
Sep 18, 2018 9.299 9.322 9.270 9.299 96,152 +0.05(+0.56%)
Sep 17, 2018 9.276 9.293 9.233 9.247 83,740 +0.03(+0.38%)
Sep 14, 2018 9.121 9.253 9.121 9.213 24,314 +0.06(+0.69%)
Sep 13, 2018 9.207 9.236 9.121 9.149 110,465 -0.02(-0.25%)
Sep 12, 2018 9.190 9.213 9.069 9.172 108,527 -0.02(-0.25%)
Sep 11, 2018 9.270 9.270 9.184 9.195 104,393 -0.09(-0.93%)
Sep 10, 2018 9.334 9.380 9.276 9.282 100,689 -0.11(-1.16%)
Sep 07, 2018 9.391 9.391 9.311 9.391 65,475 +0.02(+0.18%)
Sep 06, 2018 9.391 9.391 9.345 9.374 32,600 +0.02(+0.18%)
Sep 05, 2018 9.420 9.420 9.339 9.357 57,017 -0.04(-0.43%)
Sep 04, 2018 9.299 9.414 9.285 9.397 98,584 +0.09(+0.93%)
Aug 31, 2018 9.311 9.311 9.311 0 -0.15(-1.58%)
Aug 30, 2018 9.408 9.465 9.380 9.460 113,497 -0.18(-1.91%)
Aug 29, 2018 9.668 9.668 9.627 9.645 228,724 +0.01(+0.12%)
Aug 28, 2018 9.645 9.645 9.627 9.633 137,242 +0.01(+0.06%)
Aug 27, 2018 9.627 9.696 9.622 9.627 147,584 +0.03(+0.36%)
Aug 24, 2018 9.558 9.627 9.547 9.593 140,849 +0.07(+0.79%)
Aug 23, 2018 9.547 9.570 9.510 9.518 45,618 +0.01(+0.12%)
Aug 22, 2018 9.558 9.575 9.460 9.506 108,905 -0.06(-0.60%)
Aug 21, 2018 9.524 9.593 9.516 9.564 117,160 +0.05(+0.48%)
Aug 20, 2018 9.472 9.529 9.414 9.518 74,728 +0.03(+0.36%)
Aug 17, 2018 9.472 9.501 9.460 9.483 38,208 +0.03(+0.37%)
Aug 16, 2018 9.385 9.475 9.385 9.449 76,774 +0.02(+0.24%)
Aug 15, 2018 9.460 9.460 9.397 9.426 39,333 -0.01(-0.12%)
Aug 14, 2018 9.426 9.477 9.414 9.437 45,790 -0.01(-0.06%)
Aug 13, 2018 9.472 9.495 9.443 9.443 46,145 -0.03(-0.30%)
Aug 10, 2018 9.506 9.529 9.466 9.472 33,171 -0.03(-0.36%)
Aug 09, 2018 9.449 9.529 9.449 9.506 60,016 +0.06(+0.67%)
Aug 08, 2018 9.449 9.466 9.414 9.443 77,838 -0.01(-0.06%)
Aug 07, 2018 9.489 9.495 9.412 9.449 71,902 +0.01(+0.06%)
Aug 06, 2018 9.443 9.443 9.383 9.443 44,206 +0.03(+0.37%)
Aug 03, 2018 9.397 9.449 9.397 9.408 40,987 -0.02(-0.24%)
Aug 02, 2018 9.460 9.471 9.375 9.431 63,413 -0.06(-0.61%)
Aug 01, 2018 9.501 9.501 9.339 9.489 63,135 +0.00(+0.00%)
Jul 31, 2018 9.414 9.489 9.385 9.489 92,587 +0.10(+1.10%)
Jul 30, 2018 9.362 9.454 9.362 9.385 72,689 -0.01(-0.12%)
Jul 27, 2018 9.385 9.443 9.351 9.397 110,109 +0.03(+0.37%)
Jul 26, 2018 9.368 9.385 9.334 9.362 62,517 +0.01(+0.12%)
Jul 25, 2018 9.322 9.374 9.322 9.351 36,992 +0.05(+0.56%)
Jul 24, 2018 9.253 9.328 9.253 9.299 66,280 +0.02(+0.25%)
Jul 23, 2018 9.299 9.328 9.264 9.276 24,336 +0.00(+0.00%)
Jul 20, 2018 9.276 9.335 9.253 9.276 61,609 +0.00(+0.00%)
Jul 19, 2018 9.241 9.283 9.236 9.276 180,810 +0.03(+0.37%)
Jul 18, 2018 9.236 9.241 9.186 9.241 55,511 +0.01(+0.06%)
Jul 17, 2018 9.207 9.274 9.191 9.236 63,326 +0.03(+0.31%)
Jul 16, 2018 9.185 9.207 9.177 9.207 33,314 +0.03(+0.31%)
Jul 13, 2018 9.121 9.201 9.121 9.178 27,909 +0.06(+0.63%)
Jul 12, 2018 9.138 9.207 9.109 9.121 87,430 -0.01(-0.13%)
Jul 11, 2018 9.074 9.149 9.028 9.132 46,292 +0.07(+0.76%)
Jul 10, 2018 9.046 9.098 9.046 9.063 56,737 +0.02(+0.19%)
Jul 09, 2018 9.051 9.051 9.028 9.046 72,559 -0.01(-0.06%)
Jul 06, 2018 9.040 9.069 9.040 9.051 40,469 +0.00(+0.00%)
Jul 05, 2018 9.069 9.086 8.988 9.051 35,042 +0.01(+0.13%)
Jul 03, 2018 9.040 9.040 9.040 0 -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.