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

Ellington Financial Llc (NY: EFC )

11.83 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2021 13.41 13.48 13.26 13.25 495,518 -0.07(-0.49%)
Sep 29, 2021 13.27 13.61 13.24 13.32 440,481 +0.03(+0.22%)
Sep 28, 2021 13.55 13.58 13.27 13.29 813,682 -0.23(-1.70%)
Sep 27, 2021 13.48 13.62 13.46 13.52 812,482 +0.11(+0.80%)
Sep 24, 2021 13.40 13.50 13.39 13.41 528,338 +0.01(+0.11%)
Sep 23, 2021 13.45 13.48 13.38 13.40 413,901 +0.03(+0.21%)
Sep 22, 2021 13.17 13.44 13.17 13.37 683,489 +0.22(+1.69%)
Sep 21, 2021 13.17 13.25 13.14 13.15 379,574 -0.01(-0.05%)
Sep 20, 2021 13.05 13.17 12.99 13.15 695,425 +0.00(+0.00%)
Sep 17, 2021 13.44 13.48 13.15 13.15 3,418,272 -0.23(-1.72%)
Sep 16, 2021 13.37 13.48 13.37 13.38 499,611 +0.01(+0.11%)
Sep 15, 2021 13.25 13.39 13.25 13.37 427,341 +0.11(+0.81%)
Sep 14, 2021 13.38 13.38 13.23 13.26 334,905 -0.04(-0.32%)
Sep 13, 2021 13.26 13.35 13.21 13.30 409,123 +0.13(+0.98%)
Sep 10, 2021 13.26 13.30 13.16 13.17 392,751 -0.10(-0.76%)
Sep 09, 2021 13.13 13.37 13.11 13.27 602,011 +0.14(+1.09%)
Sep 08, 2021 13.09 13.25 13.08 13.13 448,535 +0.01(+0.05%)
Sep 07, 2021 13.30 13.40 13.12 13.12 637,368 -0.19(-1.40%)
Sep 03, 2021 13.34 13.35 13.27 13.31 418,375 -0.04(-0.27%)
Sep 02, 2021 13.31 13.43 13.30 13.35 496,044 +0.03(+0.22%)
Sep 01, 2021 13.33 13.40 13.24 13.32 460,122 +0.01(+0.05%)
Aug 31, 2021 13.19 13.35 13.19 13.31 426,722 +0.06(+0.43%)
Aug 30, 2021 13.40 13.42 13.19 13.25 552,124 -0.09(-0.70%)
Aug 27, 2021 13.26 13.41 13.26 13.35 737,467 +0.12(+0.92%)
Aug 26, 2021 13.37 13.40 13.22 13.23 625,573 -0.10(-0.75%)
Aug 25, 2021 13.32 13.40 13.25 13.32 682,264 +0.03(+0.21%)
Aug 24, 2021 13.19 13.35 13.18 13.30 643,679 +0.16(+1.25%)
Aug 23, 2021 13.13 13.22 13.10 13.13 651,067 +0.05(+0.38%)
Aug 20, 2021 12.85 13.10 12.80 13.08 1,789,531 +0.20(+1.55%)
Aug 19, 2021 12.97 13.03 12.81 12.88 879,033 -0.12(-0.93%)
Aug 18, 2021 13.12 13.20 12.99 13.00 733,832 -0.14(-1.08%)
Aug 17, 2021 13.08 13.22 13.02 13.15 485,209 +0.04(+0.33%)
Aug 16, 2021 13.16 13.20 13.05 13.10 469,316 -0.09(-0.65%)
Aug 13, 2021 13.15 13.25 13.13 13.19 658,672 +0.05(+0.38%)
Aug 12, 2021 13.03 13.15 12.97 13.14 694,616 +0.13(+0.99%)
Aug 11, 2021 13.13 13.13 12.98 13.01 757,593 -0.05(-0.38%)
Aug 10, 2021 12.99 13.15 12.93 13.06 682,768 +0.13(+0.99%)
Aug 09, 2021 13.12 13.15 12.88 12.93 979,395 -0.16(-1.25%)
Aug 06, 2021 13.03 13.15 12.95 13.10 771,866 +0.18(+1.38%)
Aug 05, 2021 12.88 13.02 12.85 12.92 1,088,194 +0.00(+0.00%)
Aug 04, 2021 12.88 12.96 12.78 12.92 771,107 -0.06(-0.44%)
Aug 03, 2021 12.87 12.98 12.73 12.98 948,343 +0.14(+1.06%)
Aug 02, 2021 13.00 13.09 12.80 12.84 1,402,025 -0.12(-0.94%)
Jul 30, 2021 12.98 13.12 12.90 12.96 754,206 -0.02(-0.16%)
Jul 29, 2021 12.87 13.08 12.87 12.98 861,528 +0.11(+0.83%)
Jul 28, 2021 12.88 13.00 12.79 12.88 970,044 -0.01(-0.11%)
Jul 27, 2021 12.88 12.94 12.74 12.89 636,264 +0.01(+0.06%)
Jul 26, 2021 12.85 13.00 12.84 12.88 1,105,672 +0.07(+0.55%)
Jul 23, 2021 12.85 12.86 12.78 12.81 943,236 +0.04(+0.33%)
Jul 22, 2021 12.88 12.88 12.68 12.77 872,579 -0.08(-0.61%)
Jul 21, 2021 12.85 12.95 12.82 12.85 1,221,210 +0.04(+0.28%)
Jul 20, 2021 12.62 12.90 12.57 12.81 1,384,423 +0.23(+1.85%)
Jul 19, 2021 12.59 12.66 12.28 12.58 1,387,240 -0.26(-2.04%)
Jul 16, 2021 12.71 12.87 12.66 12.84 1,461,983 +0.23(+1.85%)
Jul 15, 2021 12.51 12.72 12.42 12.61 1,055,125 +0.11(+0.85%)
Jul 14, 2021 12.66 12.72 12.42 12.50 1,325,565 -0.15(-1.17%)
Jul 13, 2021 12.88 12.88 12.64 12.65 1,256,961 -0.25(-1.92%)
Jul 12, 2021 12.88 12.90 12.78 12.90 1,034,229 +0.01(+0.11%)
Jul 09, 2021 12.84 12.90 12.73 12.88 1,590,339 +0.16(+1.28%)
Jul 08, 2021 12.66 12.80 12.51 12.72 1,820,067 -0.07(-0.55%)
Jul 07, 2021 12.63 12.85 12.59 12.79 6,435,998 -0.56(-4.18%)
Jul 06, 2021 13.58 13.58 13.23 13.35 706,006 -0.18(-1.31%)
Jul 02, 2021 13.65 13.65 13.45 13.53 380,650 -0.07(-0.52%)
Jul 01, 2021 13.55 13.70 13.54 13.60 433,484 +0.06(+0.42%)
Jun 30, 2021 13.50 13.59 13.45 13.54 567,346 +0.04(+0.26%)
Jun 29, 2021 13.58 13.64 13.48 13.51 431,237 -0.05(-0.37%)
Jun 28, 2021 13.64 13.70 13.43 13.55 543,863 -0.08(-0.62%)
Jun 25, 2021 13.67 13.75 13.62 13.64 831,872 +0.02(+0.15%)
Jun 24, 2021 13.51 13.67 13.42 13.62 512,925 +0.20(+1.46%)
Jun 23, 2021 13.42 13.48 13.34 13.42 545,180 +0.02(+0.16%)
Jun 22, 2021 13.36 13.42 13.23 13.40 509,496 +0.02(+0.16%)
Jun 21, 2021 13.23 13.41 13.20 13.38 677,358 +0.22(+1.65%)
Jun 18, 2021 13.15 13.20 13.00 13.16 1,555,689 -0.05(-0.37%)
Jun 17, 2021 13.51 13.55 13.11 13.21 1,480,112 -0.29(-2.18%)
Jun 16, 2021 13.41 13.57 13.39 13.51 632,276 +0.09(+0.68%)
Jun 15, 2021 13.59 13.64 13.39 13.41 742,828 -0.20(-1.44%)
Jun 14, 2021 13.48 13.61 13.48 13.61 546,558 +0.13(+0.94%)
Jun 11, 2021 13.53 13.53 13.35 13.48 607,737 -0.07(-0.52%)
Jun 10, 2021 13.59 13.65 13.53 13.55 806,551 +0.00(+0.00%)
Jun 09, 2021 13.50 13.66 13.50 13.55 1,398,749 +0.06(+0.47%)
Jun 08, 2021 13.46 13.60 13.46 13.49 1,298,672 -0.01(-0.10%)
Jun 07, 2021 13.31 13.53 13.30 13.51 897,143 +0.20(+1.53%)
Jun 04, 2021 13.32 13.35 13.24 13.30 500,855 +0.01(+0.11%)
Jun 03, 2021 13.32 13.37 13.22 13.29 623,697 -0.06(-0.47%)
Jun 02, 2021 13.32 13.36 13.25 13.35 719,707 +0.02(+0.16%)
Jun 01, 2021 13.26 13.39 13.22 13.33 788,608 +0.08(+0.64%)
May 28, 2021 13.18 13.28 13.10 13.25 817,272 +0.07(+0.53%)
May 27, 2021 13.26 13.33 13.18 13.18 758,090 -0.08(-0.63%)
May 26, 2021 13.11 13.28 13.08 13.26 993,018 +0.17(+1.33%)
May 25, 2021 13.29 13.29 13.08 13.09 837,969 -0.16(-1.21%)
May 24, 2021 13.23 13.29 13.16 13.25 753,973 +0.03(+0.26%)
May 21, 2021 13.29 13.37 13.17 13.21 638,436 -0.06(-0.42%)
May 20, 2021 13.32 13.32 13.17 13.27 728,733 +0.04(+0.32%)
May 19, 2021 13.19 13.26 13.06 13.23 849,597 -0.01(-0.10%)
May 18, 2021 13.43 13.43 13.23 13.24 960,374 -0.19(-1.40%)
May 17, 2021 13.22 13.47 13.03 13.43 1,600,207 +0.21(+1.58%)
May 14, 2021 13.09 13.24 13.07 13.22 1,877,463 +0.13(+1.01%)
May 13, 2021 12.91 13.18 12.85 13.09 15,517,064 +0.24(+1.84%)
May 12, 2021 13.09 13.16 12.79 12.85 2,617,987 -0.23(-1.76%)
May 11, 2021 13.04 13.21 12.98 13.08 5,749,873 +0.64(+5.15%)
May 10, 2021 12.70 12.74 12.42 12.44 830,501 -0.20(-1.60%)
May 07, 2021 12.56 12.73 12.50 12.64 1,304,088 +0.20(+1.62%)
May 06, 2021 12.45 12.47 12.34 12.44 548,438 +0.05(+0.39%)
May 05, 2021 12.39 12.45 12.29 12.39 505,446 +0.00(+0.00%)
May 04, 2021 12.44 12.47 12.32 12.39 638,221 -0.07(-0.56%)
May 03, 2021 12.61 12.61 12.44 12.46 787,536 -0.03(-0.22%)
Apr 30, 2021 12.50 12.62 12.46 12.49 598,658 -0.04(-0.33%)
Apr 29, 2021 12.67 12.77 12.52 12.53 840,974 -0.06(-0.50%)
Apr 28, 2021 12.74 12.74 12.58 12.59 1,001,107 -0.09(-0.71%)
Apr 27, 2021 12.56 12.71 12.53 12.68 1,042,655 +0.19(+1.49%)
Apr 26, 2021 12.62 12.66 12.49 12.49 693,168 -0.06(-0.49%)
Apr 23, 2021 12.34 12.61 12.29 12.56 878,804 +0.31(+2.54%)
Apr 22, 2021 12.31 12.40 12.23 12.25 658,198 -0.05(-0.39%)
Apr 21, 2021 12.07 12.32 12.03 12.29 609,861 +0.21(+1.72%)
Apr 20, 2021 12.09 12.14 12.02 12.09 753,967 +0.00(+0.00%)
Apr 19, 2021 12.18 12.25 12.07 12.09 684,902 -0.09(-0.74%)
Apr 16, 2021 12.41 12.43 12.16 12.18 810,903 -0.08(-0.62%)
Apr 15, 2021 12.23 12.44 12.17 12.25 793,540 +0.06(+0.51%)
Apr 14, 2021 12.16 12.36 12.10 12.19 544,669 +0.09(+0.74%)
Apr 13, 2021 12.17 12.18 12.03 12.10 598,066 -0.04(-0.34%)
Apr 12, 2021 12.16 12.32 12.12 12.14 766,172 +0.01(+0.06%)
Apr 09, 2021 12.24 12.28 12.13 12.14 386,992 -0.06(-0.45%)
Apr 08, 2021 12.16 12.32 12.09 12.19 677,608 +0.06(+0.51%)
Apr 07, 2021 11.91 12.14 11.91 12.13 433,444 +0.23(+1.97%)
Apr 06, 2021 11.81 11.95 11.80 11.89 530,799 +0.10(+0.88%)
Apr 05, 2021 11.65 11.92 11.48 11.79 1,113,694 +0.52(+4.66%)
Apr 01, 2021 11.04 11.27 11.02 11.27 232,658 +0.21(+1.87%)
Mar 31, 2021 11.19 11.27 11.06 11.06 753,897 -0.12(-1.05%)
Mar 30, 2021 11.01 11.21 10.96 11.18 268,934 +0.14(+1.25%)
Mar 29, 2021 10.99 11.15 10.99 11.04 338,517 -0.05(-0.49%)
Mar 26, 2021 11.13 11.19 10.99 11.09 302,149 +0.00(+0.00%)
Mar 25, 2021 11.01 11.19 10.78 11.09 398,424 +0.08(+0.69%)
Mar 24, 2021 11.12 11.40 11.01 11.02 412,441 -0.05(-0.43%)
Mar 23, 2021 11.09 11.23 11.02 11.06 530,529 -0.08(-0.74%)
Mar 22, 2021 11.28 11.30 11.14 11.15 493,332 -0.05(-0.43%)
Mar 19, 2021 11.28 11.46 11.13 11.20 1,482,629 -0.10(-0.85%)
Mar 18, 2021 11.67 11.67 11.24 11.29 461,006 -0.34(-2.95%)
Mar 17, 2021 11.43 11.64 11.36 11.63 240,562 +0.21(+1.80%)
Mar 16, 2021 11.42 11.49 11.33 11.43 236,721 -0.10(-0.83%)
Mar 15, 2021 11.43 11.54 11.24 11.52 269,995 +0.10(+0.90%)
Mar 12, 2021 11.31 11.59 11.25 11.42 644,944 +0.12(+1.09%)
Mar 11, 2021 11.22 11.32 11.13 11.30 452,017 +0.14(+1.23%)
Mar 10, 2021 11.20 11.35 11.11 11.16 366,779 +0.02(+0.18%)
Mar 09, 2021 11.17 11.24 11.01 11.14 220,994 +0.05(+0.50%)
Mar 08, 2021 10.94 11.24 10.94 11.09 369,770 +0.23(+2.09%)
Mar 05, 2021 10.96 11.01 10.52 10.86 422,338 -0.01(-0.13%)
Mar 04, 2021 11.08 11.13 10.75 10.87 409,396 -0.08(-0.75%)
Mar 03, 2021 10.98 11.13 10.93 10.96 417,002 +0.01(+0.06%)
Mar 02, 2021 11.01 11.01 10.80 10.95 375,440 -0.01(-0.06%)
Mar 01, 2021 10.98 11.08 10.81 10.96 316,510 +0.16(+1.53%)
Feb 26, 2021 10.75 10.91 10.63 10.79 244,749 +0.07(+0.64%)
Feb 25, 2021 11.09 11.15 10.71 10.72 325,986 -0.33(-2.98%)
Feb 24, 2021 10.92 11.11 10.92 11.05 520,577 +0.14(+1.31%)
Feb 23, 2021 10.87 10.94 10.62 10.91 340,000 +0.03(+0.31%)
Feb 22, 2021 10.87 11.00 10.73 10.87 348,649 -0.01(-0.13%)
Feb 19, 2021 10.70 10.98 10.70 10.89 357,677 +0.18(+1.66%)
Feb 18, 2021 10.85 10.96 10.68 10.71 300,996 -0.15(-1.38%)
Feb 17, 2021 10.93 11.07 10.79 10.86 218,653 -0.20(-1.79%)
Feb 16, 2021 10.87 11.09 10.82 11.06 361,292 +0.24(+2.21%)
Feb 12, 2021 10.66 10.83 10.66 10.82 198,628 +0.12(+1.15%)
Feb 11, 2021 10.74 10.83 10.57 10.70 227,705 -0.01(-0.13%)
Feb 10, 2021 10.73 10.81 10.67 10.71 456,788 +0.03(+0.32%)
Feb 09, 2021 10.76 10.76 10.64 10.68 429,932 -0.08(-0.76%)
Feb 08, 2021 10.80 10.82 10.69 10.76 405,459 +0.02(+0.19%)
Feb 05, 2021 10.62 10.74 10.59 10.74 327,187 +0.16(+1.48%)
Feb 04, 2021 10.45 10.63 10.45 10.58 201,475 +0.13(+1.24%)
Feb 03, 2021 10.48 10.56 10.42 10.45 258,781 -0.04(-0.39%)
Feb 02, 2021 10.34 10.55 10.31 10.49 279,834 +0.23(+2.19%)
Feb 01, 2021 10.26 10.30 10.13 10.27 272,817 +0.06(+0.60%)
Jan 29, 2021 10.28 10.34 10.16 10.21 557,038 -0.17(-1.64%)
Jan 28, 2021 10.29 10.43 10.18 10.38 345,283 +0.16(+1.54%)
Jan 27, 2021 10.37 10.48 10.17 10.22 421,651 -0.26(-2.46%)
Jan 26, 2021 10.73 10.75 10.47 10.48 290,894 -0.18(-1.65%)
Jan 25, 2021 10.66 10.71 10.52 10.65 241,918 -0.03(-0.32%)
Jan 22, 2021 10.61 10.69 10.49 10.69 296,020 -0.01(-0.13%)
Jan 21, 2021 10.50 10.76 10.47 10.70 372,163 +0.20(+1.94%)
Jan 20, 2021 10.44 10.59 10.38 10.50 339,315 +0.05(+0.52%)
Jan 19, 2021 10.34 10.52 10.25 10.44 657,550 +0.14(+1.32%)
Jan 15, 2021 10.40 10.40 10.25 10.31 379,101 -0.05(-0.52%)
Jan 14, 2021 10.37 10.39 10.27 10.36 332,070 +0.05(+0.46%)
Jan 13, 2021 10.37 10.42 10.28 10.31 389,255 -0.01(-0.13%)
Jan 12, 2021 10.26 10.34 10.21 10.33 198,443 +0.07(+0.66%)
Jan 11, 2021 10.20 10.42 10.19 10.26 363,695 -0.01(-0.07%)
Jan 08, 2021 10.27 10.28 10.11 10.27 324,206 -0.01(-0.07%)
Jan 07, 2021 10.16 10.30 10.10 10.27 409,475 +0.07(+0.73%)
Jan 06, 2021 9.955 10.30 9.880 10.20 691,623 +0.36(+3.65%)
Jan 05, 2021 9.880 9.928 9.799 9.840 506,648 -0.05(-0.55%)
Jan 04, 2021 10.10 10.12 9.782 9.894 701,208 -0.16(-1.62%)
Dec 31, 2020 10.06 10.06 10.06 394,737 +0.01(+0.07%)
Dec 30, 2020 10.12 10.25 10.03 10.05 394,737 -0.05(-0.54%)
Dec 29, 2020 10.30 10.30 10.10 10.10 340,153 -0.15(-1.51%)
Dec 28, 2020 10.20 10.37 10.20 10.26 255,398 +0.09(+0.86%)
Dec 24, 2020 10.18 10.24 10.08 10.17 90,025 -0.03(-0.26%)
Dec 23, 2020 10.09 10.25 10.04 10.20 218,226 +0.14(+1.41%)
Dec 22, 2020 10.04 10.11 9.976 10.06 288,256 -0.03(-0.33%)
Dec 21, 2020 9.962 10.16 9.922 10.09 392,439 +0.01(+0.13%)
Dec 18, 2020 10.26 10.51 10.07 10.08 1,098,137 -0.18(-1.77%)
Dec 17, 2020 10.30 10.39 10.26 10.26 390,028 -0.02(-0.20%)
Dec 16, 2020 10.33 10.35 10.25 10.28 193,643 -0.03(-0.26%)
Dec 15, 2020 10.10 10.34 10.10 10.31 286,653 +0.18(+1.80%)
Dec 14, 2020 10.18 10.25 10.10 10.12 280,048 +0.00(+0.00%)
Dec 11, 2020 10.03 10.13 9.976 10.12 247,051 +0.05(+0.47%)
Dec 10, 2020 10.03 10.12 9.956 10.08 222,614 +0.03(+0.27%)
Dec 09, 2020 10.10 10.17 9.962 10.05 275,528 -0.05(-0.47%)
Dec 08, 2020 9.929 10.16 9.929 10.10 281,408 +0.12(+1.21%)
Dec 07, 2020 10.14 10.14 9.902 9.976 247,929 -0.12(-1.20%)
Dec 04, 2020 9.962 10.16 9.942 10.10 273,345 +0.16(+1.63%)
Dec 03, 2020 9.942 10.02 9.861 9.936 232,746 +0.03(+0.34%)
Dec 02, 2020 9.861 9.942 9.767 9.902 233,033 +0.05(+0.55%)
Dec 01, 2020 9.794 10.03 9.713 9.848 315,080 +0.15(+1.60%)
Nov 30, 2020 9.989 10.08 9.586 9.693 969,514 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.956 10.02 237,989 -0.14(-1.39%)
Nov 25, 2020 10.20 10.21 9.930 10.16 525,939 -0.05(-0.52%)
Nov 24, 2020 10.23 10.32 10.12 10.21 520,219 +0.26(+2.62%)
Nov 23, 2020 9.730 9.964 9.670 9.950 367,844 +0.24(+2.48%)
Nov 20, 2020 9.683 9.763 9.589 9.710 398,978 -0.01(-0.07%)
Nov 19, 2020 9.656 9.770 9.522 9.716 252,912 +0.01(+0.07%)
Nov 18, 2020 9.790 9.964 9.703 9.710 368,695 +0.02(+0.21%)
Nov 17, 2020 9.663 9.790 9.603 9.690 377,651 +0.03(+0.28%)
Nov 16, 2020 9.402 9.761 9.362 9.663 429,674 +0.39(+4.26%)
Nov 13, 2020 9.028 9.326 9.028 9.268 266,483 +0.28(+3.13%)
Nov 12, 2020 9.034 9.114 8.880 8.987 275,667 -0.11(-1.18%)
Nov 11, 2020 9.322 9.322 8.961 9.094 380,956 -0.16(-1.73%)
Nov 10, 2020 9.041 9.335 8.854 9.255 538,900 +0.33(+3.67%)
Nov 09, 2020 9.014 9.175 8.921 8.927 522,707 +0.26(+3.01%)
Nov 06, 2020 8.693 8.827 8.580 8.666 245,996 -0.07(-0.77%)
Nov 05, 2020 8.573 8.847 8.573 8.733 247,913 +0.09(+1.08%)
Nov 04, 2020 8.586 8.687 8.493 8.640 257,891 -0.03(-0.31%)
Nov 03, 2020 8.733 8.733 8.626 8.666 258,716 +0.03(+0.31%)
Nov 02, 2020 8.359 8.640 8.245 8.640 534,730 +0.45(+5.56%)
Oct 30, 2020 8.225 8.292 8.101 8.185 683,406 -0.11(-1.29%)
Oct 29, 2020 8.165 8.305 8.031 8.292 403,365 +0.09(+1.14%)
Oct 28, 2020 8.285 8.411 8.059 8.198 516,718 -0.22(-2.60%)
Oct 27, 2020 8.524 8.650 8.404 8.417 345,383 -0.13(-1.55%)
Oct 26, 2020 8.630 8.710 8.451 8.550 346,872 -0.17(-1.98%)
Oct 23, 2020 8.597 8.809 8.597 8.723 145,518 +0.17(+1.94%)
Oct 22, 2020 8.504 8.623 8.504 8.557 149,966 +0.07(+0.78%)
Oct 21, 2020 8.563 8.614 8.448 8.490 192,617 -0.10(-1.16%)
Oct 20, 2020 8.563 8.696 8.550 8.590 169,457 +0.07(+0.86%)
Oct 19, 2020 8.623 8.671 8.484 8.517 168,608 -0.08(-0.93%)
Oct 16, 2020 8.663 8.703 8.557 8.597 209,690 -0.11(-1.30%)
Oct 15, 2020 8.517 8.710 8.497 8.710 184,229 +0.17(+1.94%)
Oct 14, 2020 8.643 8.756 8.530 8.544 243,097 -0.01(-0.08%)
Oct 13, 2020 8.597 8.617 8.510 8.550 167,434 -0.11(-1.30%)
Oct 12, 2020 8.563 8.712 8.524 8.663 313,384 +0.07(+0.77%)
Oct 09, 2020 8.829 8.862 8.517 8.597 302,183 -0.11(-1.22%)
Oct 08, 2020 8.437 8.710 8.371 8.703 485,775 +0.34(+4.05%)
Oct 07, 2020 8.378 8.444 8.311 8.364 218,566 +0.05(+0.56%)
Oct 06, 2020 8.411 8.590 8.271 8.318 341,348 -0.03(-0.40%)
Oct 05, 2020 8.550 8.550 8.278 8.351 336,853 -0.11(-1.26%)
Oct 02, 2020 8.105 8.477 8.099 8.457 246,145 +0.23(+2.82%)
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.