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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 8.445 8.445 8.378 8.378 303,127 -0.07(-0.84%)
Jul 30, 2014 8.449 8.505 8.435 8.449 205,004 -0.02(-0.29%)
Jul 29, 2014 8.435 8.477 8.428 8.474 128,705 +0.02(+0.29%)
Jul 28, 2014 8.417 8.463 8.392 8.449 184,255 +0.06(+0.67%)
Jul 25, 2014 8.403 8.428 8.392 8.392 138,184 -0.02(-0.21%)
Jul 24, 2014 8.442 8.466 8.410 8.410 166,552 -0.02(-0.29%)
Jul 23, 2014 8.519 8.519 8.435 8.435 83,874 -0.05(-0.58%)
Jul 22, 2014 8.474 8.498 8.403 8.484 129,837 +0.07(+0.88%)
Jul 21, 2014 8.406 8.459 8.382 8.410 146,456 -0.01(-0.08%)
Jul 18, 2014 8.417 8.445 8.401 8.417 111,469 +0.01(+0.08%)
Jul 17, 2014 8.382 8.449 8.382 8.410 140,694 +0.00(+0.00%)
Jul 16, 2014 8.385 8.413 8.343 8.410 178,509 +0.04(+0.46%)
Jul 15, 2014 8.360 8.396 8.325 8.371 172,993 +0.01(+0.13%)
Jul 14, 2014 8.403 8.413 8.353 8.360 145,248 -0.02(-0.25%)
Jul 11, 2014 8.424 8.424 8.367 8.382 94,997 -0.03(-0.38%)
Jul 10, 2014 8.307 8.420 8.307 8.413 248,579 +0.11(+1.28%)
Jul 09, 2014 8.307 8.385 8.307 8.307 468,819 -0.05(-0.63%)
Jul 08, 2014 8.343 8.396 8.329 8.360 208,961 -0.02(-0.21%)
Jul 07, 2014 8.420 8.464 8.367 8.378 284,047 -0.02(-0.29%)
Jul 03, 2014 8.470 8.403 8.403 8.403 204,523 -0.06(-0.75%)
Jul 02, 2014 8.452 8.500 8.449 8.466 175,612 +0.01(+0.17%)
Jul 01, 2014 8.502 8.519 8.452 8.452 199,024 -0.03(-0.37%)
Jun 30, 2014 8.413 8.495 8.413 8.484 180,130 +0.02(+0.29%)
Jun 27, 2014 8.484 8.484 8.449 8.459 258,573 -0.05(-0.54%)
Jun 26, 2014 8.470 8.505 8.452 8.505 167,514 +0.03(+0.33%)
Jun 25, 2014 8.449 8.484 8.413 8.477 204,828 +0.05(+0.55%)
Jun 24, 2014 8.466 8.502 8.428 8.431 183,304 -0.03(-0.38%)
Jun 23, 2014 8.488 8.517 8.459 8.463 245,170 -0.06(-0.66%)
Jun 20, 2014 8.505 8.534 8.495 8.519 161,794 +0.02(+0.25%)
Jun 19, 2014 8.505 8.548 8.403 8.498 192,679 -0.04(-0.50%)
Jun 18, 2014 8.544 8.544 8.491 8.541 99,981 -0.00(-0.04%)
Jun 17, 2014 8.519 8.551 8.505 8.544 242,279 +0.06(+0.75%)
Jun 16, 2014 8.438 8.491 8.406 8.481 216,786 +0.08(+0.97%)
Jun 13, 2014 8.420 8.442 8.389 8.399 218,432 -0.04(-0.50%)
Jun 12, 2014 8.477 8.509 8.406 8.442 165,542 -0.04(-0.46%)
Jun 11, 2014 8.452 8.516 8.449 8.481 140,515 -0.00(-0.04%)
Jun 10, 2014 8.502 8.535 8.452 8.484 277,359 -0.07(-0.83%)
Jun 06, 2014 8.537 8.569 8.484 8.555 460,797 +0.04(+0.50%)
Jun 05, 2014 8.438 8.527 8.431 8.512 228,025 +0.08(+0.96%)
Jun 04, 2014 8.346 8.449 8.311 8.431 283,823 +0.06(+0.68%)
Jun 03, 2014 8.438 8.442 8.371 8.375 133,356 -0.07(-0.80%)
Jun 02, 2014 8.403 8.449 8.371 8.442 372,159 -0.02(-0.21%)
May 30, 2014 8.474 8.484 8.424 8.459 315,014 -0.03(-0.33%)
May 29, 2014 8.484 8.495 8.449 8.488 301,051 -0.01(-0.17%)
May 28, 2014 8.484 8.530 8.431 8.502 391,253 -0.26(-2.95%)
May 27, 2014 8.732 8.820 8.714 8.760 719,119 +0.05(+0.57%)
May 23, 2014 8.626 8.710 8.710 8.710 381,890 +0.07(+0.78%)
May 22, 2014 8.622 8.650 8.611 8.643 268,695 +0.04(+0.41%)
May 21, 2014 8.565 8.622 8.555 8.608 314,471 +0.02(+0.29%)
May 20, 2014 8.633 8.661 8.544 8.583 249,985 -0.01(-0.16%)
May 19, 2014 8.576 8.611 8.555 8.597 466,669 +0.04(+0.50%)
May 16, 2014 8.565 8.569 8.541 8.555 217,674 -0.01(-0.08%)
May 15, 2014 8.569 8.569 8.530 8.562 174,266 +0.01(+0.17%)
May 14, 2014 8.523 8.572 8.523 8.548 209,572 +0.01(+0.08%)
May 13, 2014 8.555 8.622 8.537 8.541 317,223 -0.01(-0.12%)
May 12, 2014 8.636 8.679 8.544 8.551 496,214 -0.03(-0.33%)
May 09, 2014 8.597 8.618 8.537 8.580 153,856 +0.01(+0.17%)
May 08, 2014 8.643 8.661 8.537 8.565 348,377 -0.06(-0.66%)
May 07, 2014 8.519 8.622 8.519 8.622 228,288 +0.10(+1.20%)
May 06, 2014 8.459 8.519 8.435 8.519 183,873 +0.07(+0.88%)
May 05, 2014 8.449 8.474 8.417 8.445 225,145 +0.01(+0.13%)
May 02, 2014 8.385 8.448 8.378 8.435 140,877 +0.04(+0.51%)
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.