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 (%)
Feb 26, 2021 10.87 11.03 10.75 10.91 242,032 +0.07(+0.64%)
Feb 25, 2021 11.21 11.28 10.83 10.84 322,367 -0.33(-2.98%)
Feb 24, 2021 11.04 11.24 11.04 11.18 514,798 +0.14(+1.31%)
Feb 23, 2021 10.99 11.06 10.74 11.03 336,225 +0.03(+0.31%)
Feb 22, 2021 11.00 11.12 10.85 11.00 344,778 -0.01(-0.13%)
Feb 19, 2021 10.82 11.11 10.82 11.01 353,706 +0.18(+1.66%)
Feb 18, 2021 10.98 11.09 10.80 10.83 297,654 -0.15(-1.38%)
Feb 17, 2021 11.05 11.20 10.91 10.98 216,226 -0.20(-1.79%)
Feb 16, 2021 10.99 11.22 10.94 11.18 357,281 +0.24(+2.21%)
Feb 12, 2021 10.78 10.95 10.78 10.94 196,423 +0.12(+1.15%)
Feb 11, 2021 10.86 10.95 10.69 10.82 225,177 -0.01(-0.13%)
Feb 10, 2021 10.85 10.93 10.79 10.83 451,717 +0.03(+0.32%)
Feb 09, 2021 10.88 10.89 10.76 10.80 425,159 -0.08(-0.76%)
Feb 08, 2021 10.92 10.94 10.81 10.88 400,958 +0.02(+0.19%)
Feb 05, 2021 10.74 10.86 10.71 10.86 323,554 +0.16(+1.48%)
Feb 04, 2021 10.57 10.75 10.57 10.70 199,238 +0.13(+1.24%)
Feb 03, 2021 10.60 10.68 10.53 10.57 255,908 -0.04(-0.39%)
Feb 02, 2021 10.46 10.66 10.42 10.61 276,727 +0.23(+2.19%)
Feb 01, 2021 10.38 10.42 10.24 10.38 269,788 +0.06(+0.60%)
Jan 29, 2021 10.40 10.46 10.28 10.32 550,854 -0.17(-1.64%)
Jan 28, 2021 10.40 10.55 10.29 10.49 341,450 +0.16(+1.53%)
Jan 27, 2021 10.48 10.59 10.29 10.33 416,970 -0.26(-2.46%)
Jan 26, 2021 10.85 10.88 10.59 10.59 287,665 -0.18(-1.65%)
Jan 25, 2021 10.78 10.83 10.64 10.77 239,232 -0.03(-0.32%)
Jan 22, 2021 10.73 10.81 10.61 10.81 292,734 -0.01(-0.13%)
Jan 21, 2021 10.62 10.88 10.58 10.82 368,031 +0.21(+1.94%)
Jan 20, 2021 10.55 10.70 10.50 10.61 335,548 +0.05(+0.52%)
Jan 19, 2021 10.46 10.64 10.36 10.56 650,250 +0.14(+1.32%)
Jan 15, 2021 10.52 10.52 10.36 10.42 374,893 -0.05(-0.52%)
Jan 14, 2021 10.48 10.51 10.39 10.48 328,383 +0.05(+0.46%)
Jan 13, 2021 10.49 10.53 10.40 10.43 384,934 -0.01(-0.13%)
Jan 12, 2021 10.37 10.46 10.32 10.44 196,240 +0.07(+0.66%)
Jan 11, 2021 10.31 10.53 10.30 10.37 359,657 -0.01(-0.07%)
Jan 08, 2021 10.38 10.40 10.22 10.38 320,607 -0.01(-0.07%)
Jan 07, 2021 10.28 10.42 10.21 10.39 404,929 +0.08(+0.73%)
Jan 06, 2021 10.07 10.42 9.991 10.31 683,945 +0.36(+3.65%)
Jan 05, 2021 9.991 10.04 9.909 9.950 501,024 -0.05(-0.55%)
Jan 04, 2021 10.22 10.24 9.892 10.00 693,423 -0.16(-1.62%)
Dec 31, 2020 10.17 10.17 10.17 390,355 +0.01(+0.07%)
Dec 30, 2020 10.24 10.37 10.14 10.16 390,355 -0.05(-0.54%)
Dec 29, 2020 10.41 10.41 10.21 10.22 336,377 -0.16(-1.51%)
Dec 28, 2020 10.32 10.48 10.32 10.37 252,563 +0.09(+0.86%)
Dec 24, 2020 10.29 10.35 10.19 10.29 89,026 -0.03(-0.26%)
Dec 23, 2020 10.20 10.37 10.16 10.31 215,803 +0.14(+1.41%)
Dec 22, 2020 10.16 10.23 10.09 10.17 285,056 -0.03(-0.33%)
Dec 21, 2020 10.07 10.28 10.03 10.20 388,083 +0.01(+0.13%)
Dec 18, 2020 10.37 10.63 10.18 10.19 1,085,946 -0.18(-1.77%)
Dec 17, 2020 10.41 10.50 10.37 10.37 385,698 -0.02(-0.20%)
Dec 16, 2020 10.45 10.47 10.36 10.39 191,493 -0.03(-0.26%)
Dec 15, 2020 10.22 10.46 10.22 10.42 283,471 +0.18(+1.80%)
Dec 14, 2020 10.30 10.36 10.22 10.24 276,939 +0.00(+0.00%)
Dec 11, 2020 10.14 10.24 10.09 10.24 244,308 +0.05(+0.47%)
Dec 10, 2020 10.14 10.23 10.07 10.19 220,143 +0.03(+0.27%)
Dec 09, 2020 10.21 10.29 10.07 10.16 272,469 -0.05(-0.47%)
Dec 08, 2020 10.04 10.27 10.04 10.21 278,283 +0.12(+1.22%)
Dec 07, 2020 10.25 10.25 10.01 10.09 245,176 -0.12(-1.20%)
Dec 04, 2020 10.07 10.28 10.05 10.21 270,311 +0.16(+1.63%)
Dec 03, 2020 10.05 10.13 9.972 10.05 230,162 +0.03(+0.34%)
Dec 02, 2020 9.972 10.05 9.877 10.01 230,446 +0.05(+0.55%)
Dec 01, 2020 9.904 10.14 9.822 9.959 311,582 +0.16(+1.60%)
Nov 30, 2020 10.10 10.19 9.693 9.802 958,751 -0.33(-3.23%)
Nov 27, 2020 10.34 10.34 10.07 10.13 235,347 -0.14(-1.39%)
Nov 25, 2020 10.31 10.33 10.04 10.27 520,100 -0.05(-0.52%)
Nov 24, 2020 10.35 10.43 10.24 10.33 514,443 +0.26(+2.62%)
Nov 23, 2020 9.839 10.08 9.778 10.06 363,761 +0.24(+2.48%)
Nov 20, 2020 9.792 9.873 9.697 9.819 394,548 -0.01(-0.07%)
Nov 19, 2020 9.765 9.880 9.629 9.825 250,105 +0.01(+0.07%)
Nov 18, 2020 9.900 10.08 9.812 9.819 364,602 +0.02(+0.21%)
Nov 17, 2020 9.771 9.900 9.710 9.798 373,459 +0.03(+0.28%)
Nov 16, 2020 9.508 9.871 9.467 9.771 424,904 +0.40(+4.26%)
Nov 13, 2020 9.129 9.431 9.129 9.372 263,525 +0.28(+3.12%)
Nov 12, 2020 9.136 9.217 8.980 9.088 272,606 -0.11(-1.18%)
Nov 11, 2020 9.426 9.426 9.061 9.197 376,727 -0.16(-1.73%)
Nov 10, 2020 9.142 9.440 8.953 9.359 532,917 +0.33(+3.67%)
Nov 09, 2020 9.115 9.278 9.021 9.027 516,904 +0.26(+3.01%)
Nov 06, 2020 8.791 8.926 8.676 8.764 243,265 -0.07(-0.77%)
Nov 05, 2020 8.669 8.946 8.669 8.831 245,161 +0.09(+1.08%)
Nov 04, 2020 8.683 8.784 8.588 8.737 255,028 -0.03(-0.31%)
Nov 03, 2020 8.831 8.831 8.723 8.764 255,844 +0.03(+0.31%)
Nov 02, 2020 8.453 8.737 8.338 8.737 528,794 +0.46(+5.56%)
Oct 30, 2020 8.317 8.385 8.192 8.277 675,820 -0.11(-1.29%)
Oct 29, 2020 8.257 8.399 8.121 8.385 398,887 +0.09(+1.14%)
Oct 28, 2020 8.378 8.505 8.149 8.290 510,982 -0.22(-2.60%)
Oct 27, 2020 8.619 8.747 8.498 8.512 341,549 -0.13(-1.55%)
Oct 26, 2020 8.727 8.807 8.545 8.646 343,021 -0.17(-1.98%)
Oct 23, 2020 8.693 8.908 8.693 8.821 143,902 +0.17(+1.94%)
Oct 22, 2020 8.599 8.720 8.599 8.653 148,301 +0.07(+0.78%)
Oct 21, 2020 8.660 8.711 8.543 8.586 190,478 -0.10(-1.16%)
Oct 20, 2020 8.660 8.794 8.646 8.686 167,576 +0.07(+0.86%)
Oct 19, 2020 8.720 8.769 8.579 8.613 166,736 -0.08(-0.93%)
Oct 16, 2020 8.760 8.801 8.653 8.693 207,362 -0.11(-1.30%)
Oct 15, 2020 8.613 8.807 8.592 8.807 182,184 +0.17(+1.94%)
Oct 14, 2020 8.740 8.854 8.626 8.639 240,399 -0.01(-0.08%)
Oct 13, 2020 8.693 8.713 8.606 8.646 165,575 -0.11(-1.30%)
Oct 12, 2020 8.660 8.810 8.619 8.760 309,905 +0.07(+0.77%)
Oct 09, 2020 8.928 8.962 8.613 8.693 298,828 -0.11(-1.22%)
Oct 08, 2020 8.532 8.807 8.465 8.801 480,382 +0.34(+4.05%)
Oct 07, 2020 8.472 8.539 8.405 8.458 216,139 +0.05(+0.56%)
Oct 06, 2020 8.505 8.686 8.364 8.411 337,558 -0.03(-0.40%)
Oct 05, 2020 8.646 8.646 8.371 8.445 333,113 -0.11(-1.26%)
Oct 02, 2020 8.196 8.572 8.190 8.552 243,412 +0.23(+2.82%)
Oct 01, 2020 8.230 8.324 8.109 8.317 373,068 +0.09(+1.06%)
Sep 30, 2020 8.391 8.445 8.210 8.230 344,871 -0.11(-1.29%)
Sep 29, 2020 8.472 8.545 8.243 8.337 290,596 -0.21(-2.51%)
Sep 28, 2020 8.492 8.706 8.492 8.552 264,117 +0.15(+1.74%)
Sep 25, 2020 8.166 8.432 8.166 8.406 161,421 +0.21(+2.60%)
Sep 24, 2020 8.152 8.379 8.012 8.192 354,441 +0.09(+1.07%)
Sep 23, 2020 8.372 8.492 8.079 8.106 435,021 -0.27(-3.26%)
Sep 22, 2020 8.306 8.419 8.232 8.379 377,002 +0.05(+0.64%)
Sep 21, 2020 8.586 8.692 8.299 8.326 577,064 -0.47(-5.31%)
Sep 18, 2020 8.779 8.839 8.659 8.792 777,702 +0.05(+0.61%)
Sep 17, 2020 8.666 8.835 8.619 8.739 244,259 +0.00(+0.00%)
Sep 16, 2020 8.426 8.806 8.412 8.739 559,182 +0.37(+4.38%)
Sep 15, 2020 8.372 8.482 8.316 8.372 322,308 +0.04(+0.48%)
Sep 14, 2020 8.206 8.406 8.132 8.332 648,973 +0.17(+2.12%)
Sep 11, 2020 8.152 8.252 8.019 8.159 301,689 -0.01(-0.16%)
Sep 10, 2020 8.319 8.429 8.166 8.172 306,464 -0.14(-1.68%)
Sep 09, 2020 8.326 8.409 8.271 8.312 205,135 +0.04(+0.48%)
Sep 08, 2020 8.272 8.379 8.172 8.272 261,993 +0.00(+0.00%)
Sep 04, 2020 8.432 8.472 8.139 8.272 276,036 -0.03(-0.40%)
Sep 03, 2020 8.332 8.469 8.232 8.306 442,457 +0.03(+0.32%)
Sep 02, 2020 8.286 8.319 8.092 8.279 610,206 -0.03(-0.32%)
Sep 01, 2020 8.232 8.379 8.192 8.306 392,280 +0.00(+0.00%)
Aug 31, 2020 8.492 8.539 8.292 8.306 587,145 -0.18(-2.12%)
Aug 28, 2020 8.439 8.519 8.379 8.486 225,029 +0.08(+0.95%)
Aug 27, 2020 8.293 8.521 8.293 8.406 178,652 +0.10(+1.20%)
Aug 26, 2020 8.452 8.452 8.286 8.306 153,048 -0.14(-1.65%)
Aug 25, 2020 8.571 8.598 8.253 8.445 214,149 -0.04(-0.47%)
Aug 24, 2020 8.306 8.525 8.187 8.485 291,488 +0.23(+2.81%)
Aug 21, 2020 8.187 8.336 8.141 8.253 481,676 +0.03(+0.32%)
Aug 20, 2020 8.181 8.306 8.174 8.227 216,521 -0.09(-1.11%)
Aug 19, 2020 8.161 8.406 8.134 8.320 306,503 +0.13(+1.62%)
Aug 18, 2020 8.253 8.320 8.128 8.187 206,806 -0.09(-1.12%)
Aug 17, 2020 8.286 8.346 8.108 8.280 272,996 -0.02(-0.24%)
Aug 14, 2020 8.081 8.326 8.015 8.300 232,830 +0.15(+1.79%)
Aug 13, 2020 8.167 8.326 8.061 8.154 234,886 -0.07(-0.88%)
Aug 12, 2020 8.372 8.445 8.061 8.227 368,577 -0.03(-0.32%)
Aug 11, 2020 8.472 8.564 8.227 8.253 441,888 -0.05(-0.64%)
Aug 10, 2020 8.075 8.379 8.075 8.306 702,872 +0.23(+2.87%)
Aug 07, 2020 8.207 8.207 7.770 8.075 659,509 +0.15(+1.84%)
Aug 06, 2020 7.889 8.015 7.889 7.929 348,402 -0.13(-1.56%)
Aug 05, 2020 7.823 8.068 7.717 8.055 548,879 +0.31(+4.02%)
Aug 04, 2020 7.664 7.807 7.625 7.744 387,125 +0.03(+0.34%)
Aug 03, 2020 7.770 7.777 7.578 7.717 559,194 -0.07(-0.85%)
Jul 31, 2020 7.916 7.916 7.697 7.783 499,202 -0.17(-2.16%)
Jul 30, 2020 7.876 7.982 7.823 7.955 184,531 -0.05(-0.66%)
Jul 29, 2020 7.995 8.015 7.884 8.008 234,942 +0.07(+0.91%)
Jul 28, 2020 7.824 8.041 7.824 7.936 357,913 +0.05(+0.67%)
Jul 27, 2020 7.857 7.982 7.792 7.884 271,652 +0.04(+0.50%)
Jul 24, 2020 8.061 8.146 7.838 7.844 253,132 -0.20(-2.45%)
Jul 23, 2020 7.962 8.160 7.949 8.041 245,060 +0.03(+0.33%)
Jul 22, 2020 7.903 8.166 7.851 8.015 323,160 +0.07(+0.91%)
Jul 21, 2020 7.838 8.008 7.733 7.943 385,164 +0.22(+2.89%)
Jul 20, 2020 7.726 7.831 7.634 7.719 272,600 -0.09(-1.18%)
Jul 17, 2020 7.824 7.870 7.680 7.811 294,382 -0.01(-0.08%)
Jul 16, 2020 7.818 7.910 7.726 7.818 314,508 -0.06(-0.75%)
Jul 15, 2020 7.621 7.949 7.621 7.877 527,457 +0.41(+5.55%)
Jul 14, 2020 7.378 7.535 7.286 7.463 214,463 +0.10(+1.34%)
Jul 13, 2020 7.457 7.489 7.279 7.365 528,378 -0.01(-0.18%)
Jul 10, 2020 7.187 7.401 7.161 7.378 462,579 +0.14(+1.91%)
Jul 09, 2020 7.621 7.870 7.207 7.240 598,987 -0.09(-1.25%)
Jul 08, 2020 7.220 7.371 7.076 7.332 435,046 +0.07(+0.90%)
Jul 07, 2020 7.503 7.515 7.246 7.266 361,798 -0.34(-4.49%)
Jul 06, 2020 7.608 7.627 7.397 7.608 413,881 +0.14(+1.94%)
Jul 02, 2020 7.765 7.778 7.430 7.463 405,955 -0.14(-1.90%)
Jul 01, 2020 7.733 7.844 7.522 7.608 450,790 -0.13(-1.70%)
Jun 30, 2020 7.667 7.759 7.476 7.739 416,402 +0.00(+0.00%)
Jun 29, 2020 7.555 7.831 7.483 7.739 467,544 +0.24(+3.15%)
Jun 26, 2020 7.555 7.744 7.372 7.503 818,156 -0.19(-2.46%)
Jun 25, 2020 7.372 7.698 7.353 7.692 420,159 +0.22(+2.97%)
Jun 24, 2020 7.646 7.735 7.235 7.470 669,313 -0.30(-3.86%)
Jun 23, 2020 7.809 7.835 7.679 7.770 642,808 +0.07(+0.85%)
Jun 22, 2020 7.659 7.783 7.548 7.705 514,393 -0.02(-0.25%)
Jun 19, 2020 7.991 8.070 7.705 7.724 1,331,171 -0.18(-2.31%)
Jun 18, 2020 7.815 8.057 7.744 7.907 404,431 -0.07(-0.90%)
Jun 17, 2020 8.083 8.141 7.933 7.978 481,388 -0.10(-1.21%)
Jun 16, 2020 8.337 8.422 7.855 8.076 676,608 +0.14(+1.81%)
Jun 15, 2020 7.411 8.076 7.264 7.933 642,606 +0.16(+2.01%)
Jun 12, 2020 7.626 7.783 7.372 7.776 506,419 +0.51(+7.00%)
Jun 11, 2020 7.183 7.666 7.040 7.268 890,907 -0.58(-7.39%)
Jun 10, 2020 8.148 8.200 7.666 7.848 658,435 -0.30(-3.68%)
Jun 09, 2020 8.180 8.428 8.024 8.148 983,375 -0.32(-3.77%)
Jun 08, 2020 8.180 8.552 8.096 8.467 1,268,592 +0.78(+10.08%)
Jun 05, 2020 7.933 8.384 7.639 7.692 1,288,216 +0.24(+3.24%)
Jun 04, 2020 7.001 7.581 6.929 7.450 861,268 +0.41(+5.83%)
Jun 03, 2020 6.818 7.066 6.818 7.040 783,860 +0.33(+4.96%)
Jun 02, 2020 6.766 6.955 6.675 6.707 366,212 -0.08(-1.25%)
Jun 01, 2020 6.649 6.962 6.551 6.792 634,453 +0.14(+2.16%)
May 29, 2020 6.688 6.759 6.518 6.649 1,188,957 -0.12(-1.83%)
May 28, 2020 6.909 6.968 6.740 6.773 869,617 -0.14(-1.98%)
May 27, 2020 7.013 7.084 6.567 6.909 776,355 +0.08(+1.23%)
May 26, 2020 7.000 7.065 6.793 6.825 741,261 +0.13(+1.93%)
May 22, 2020 6.618 6.696 6.301 6.696 510,550 +0.12(+1.87%)
May 21, 2020 6.683 6.786 6.360 6.573 715,118 -0.12(-1.84%)
May 20, 2020 6.793 7.013 6.605 6.696 713,351 +0.05(+0.78%)
May 19, 2020 6.644 7.589 6.398 6.644 1,182,537 +0.01(+0.10%)
May 18, 2020 6.457 6.638 6.217 6.638 1,042,425 +0.44(+7.10%)
May 15, 2020 6.237 6.256 5.984 6.198 548,265 -0.10(-1.54%)
May 14, 2020 5.480 6.314 5.292 6.295 1,056,785 +0.63(+11.07%)
May 13, 2020 6.081 6.114 5.451 5.667 1,039,841 -0.47(-7.69%)
May 12, 2020 6.463 6.489 6.075 6.140 951,177 -0.20(-3.16%)
May 11, 2020 6.644 6.644 6.321 6.340 955,434 -0.30(-4.58%)
May 08, 2020 6.592 6.696 6.152 6.644 1,369,350 +0.26(+4.05%)
May 07, 2020 6.224 6.534 6.224 6.385 789,289 +0.19(+3.03%)
May 06, 2020 6.424 6.482 6.133 6.198 652,110 -0.16(-2.54%)
May 05, 2020 6.592 6.811 6.301 6.360 667,773 -0.05(-0.71%)
May 04, 2020 6.353 6.450 6.101 6.405 616,170 -0.08(-1.30%)
May 01, 2020 6.482 6.683 6.372 6.489 922,020 -0.23(-3.46%)
Apr 30, 2020 6.884 7.091 6.563 6.722 1,143,809 -0.34(-4.77%)
Apr 29, 2020 6.896 7.162 6.735 7.058 1,377,775 +0.31(+4.60%)
Apr 28, 2020 6.696 6.879 6.574 6.748 1,160,210 +0.31(+4.89%)
Apr 27, 2020 6.343 6.523 6.244 6.433 927,906 +0.10(+1.52%)
Apr 24, 2020 6.382 6.427 6.144 6.337 769,285 +0.10(+1.65%)
Apr 23, 2020 6.196 6.510 6.195 6.234 814,434 +0.03(+0.41%)
Apr 22, 2020 6.446 6.459 6.016 6.208 741,237 -0.08(-1.33%)
Apr 21, 2020 6.048 6.330 6.048 6.292 1,064,823 +0.07(+1.14%)
Apr 20, 2020 6.080 6.350 6.080 6.221 808,562 -0.16(-2.51%)
Apr 17, 2020 6.176 6.407 6.029 6.382 1,581,715 +0.48(+8.04%)
Apr 16, 2020 6.106 6.176 5.842 5.907 1,422,772 -0.16(-2.65%)
Apr 15, 2020 6.029 6.305 5.778 6.067 1,960,694 -0.36(-5.59%)
Apr 14, 2020 6.735 6.735 6.074 6.427 3,775,532 +0.04(+0.70%)
Apr 13, 2020 6.947 7.062 5.817 6.382 3,755,025 -0.71(-9.96%)
Apr 09, 2020 6.067 7.595 6.067 7.088 8,513,692 +1.23(+21.05%)
Apr 08, 2020 5.155 5.971 4.886 5.855 18,377,306 +2.50(+74.71%)
Apr 07, 2020 3.088 3.448 3.088 3.351 2,120,892 +0.42(+14.22%)
Apr 06, 2020 2.664 3.101 2.664 2.934 1,970,785 +0.43(+17.18%)
Apr 03, 2020 2.600 2.607 2.363 2.504 1,836,533 -0.13(-4.88%)
Apr 02, 2020 2.857 3.037 2.600 2.632 1,311,882 -0.08(-3.07%)
Apr 01, 2020 3.435 3.467 2.613 2.716 2,104,561 -0.95(-25.92%)
Mar 31, 2020 3.634 4.025 3.441 3.666 2,532,335 -0.01(-0.17%)
Mar 30, 2020 4.359 4.379 3.576 3.672 1,383,769 -0.60(-14.11%)
Mar 27, 2020 4.075 4.395 3.799 4.276 2,316,355 +0.32(+8.10%)
Mar 26, 2020 3.522 4.458 3.208 3.956 5,537,972 +0.51(+14.96%)
Mar 25, 2020 2.738 3.604 2.637 3.441 2,686,521 +0.95(+38.38%)
Mar 24, 2020 3.554 3.705 2.417 2.486 3,133,547 -0.89(-26.26%)
Mar 23, 2020 4.314 4.314 3.177 3.372 1,735,778 -0.90(-21.03%)
Mar 20, 2020 4.131 4.866 4.094 4.270 4,067,636 +0.17(+4.13%)
Mar 19, 2020 3.466 4.395 3.190 4.100 2,196,820 +0.66(+19.16%)
Mar 18, 2020 4.301 4.395 2.035 3.441 3,660,530 -1.14(-24.93%)
Mar 17, 2020 5.808 5.814 4.533 4.584 1,989,974 -1.14(-19.96%)
Mar 16, 2020 6.926 7.045 5.601 5.726 1,329,738 -1.78(-23.75%)
Mar 13, 2020 7.654 7.830 6.762 7.509 1,939,374 +0.21(+2.84%)
Mar 12, 2020 8.696 8.772 7.283 7.302 1,759,338 -1.99(-21.42%)
Mar 11, 2020 9.682 9.726 9.145 9.293 2,117,470 -0.53(-5.43%)
Mar 10, 2020 9.851 9.933 9.563 9.826 1,224,865 +0.20(+2.09%)
Mar 09, 2020 9.613 9.883 9.349 9.625 2,091,566 -0.54(-5.31%)
Mar 06, 2020 10.27 10.32 9.946 10.17 1,382,900 -0.33(-3.17%)
Mar 05, 2020 10.47 10.56 10.40 10.50 863,269 -0.10(-0.95%)
Mar 04, 2020 10.67 10.70 10.45 10.60 828,547 +0.09(+0.84%)
Mar 03, 2020 10.77 10.96 10.39 10.51 1,201,609 -0.29(-2.67%)
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.