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

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2011 9.765 9.822 9.674 9.816 47,465 +0.14(+1.41%)
Nov 29, 2011 9.503 9.691 9.424 9.680 124,424 -0.02(-0.23%)
Nov 28, 2011 9.680 9.811 9.520 9.703 56,239 +0.05(+0.47%)
Nov 25, 2011 9.680 9.708 9.646 9.657 26,807 -0.02(-0.24%)
Nov 23, 2011 9.708 9.748 9.674 9.680 27,671 -0.07(-0.70%)
Nov 22, 2011 9.851 9.896 9.737 9.748 32,246 -0.08(-0.81%)
Nov 21, 2011 9.890 9.913 9.779 9.828 35,634 -0.06(-0.63%)
Nov 18, 2011 9.987 10.01 9.890 9.890 46,311 -0.11(-1.08%)
Nov 17, 2011 10.24 10.24 9.976 9.999 48,308 -0.22(-2.17%)
Nov 16, 2011 10.14 10.24 10.08 10.22 14,624 +0.05(+0.50%)
Nov 15, 2011 10.15 10.19 10.15 10.17 5,971 +0.02(+0.17%)
Nov 14, 2011 10.19 10.23 10.08 10.15 29,836 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.15 10.19 28,345 -0.04(-0.39%)
Nov 10, 2011 10.30 10.30 10.23 10.23 15,210 -0.02(-0.22%)
Nov 09, 2011 10.31 10.31 10.06 10.25 65,151 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.26 10.29 21,531 -0.10(-0.99%)
Nov 07, 2011 10.68 10.68 10.22 10.39 47,874 -0.18(-1.72%)
Nov 04, 2011 10.46 10.67 10.39 10.57 26,174 +0.17(+1.59%)
Nov 03, 2011 10.51 10.51 10.39 10.41 28,830 -0.02(-0.22%)
Nov 02, 2011 10.44 10.47 10.39 10.43 13,523 +0.15(+1.50%)
Nov 01, 2011 10.20 10.37 10.20 10.28 35,158 -0.10(-0.99%)
Oct 31, 2011 10.28 10.57 10.19 10.38 18,264 -0.07(-0.71%)
Oct 28, 2011 10.48 10.50 10.41 10.45 7,752 +0.01(+0.05%)
Oct 27, 2011 10.45 10.48 10.34 10.45 40,630 +0.10(+0.99%)
Oct 26, 2011 10.23 10.35 10.19 10.35 23,998 +0.15(+1.42%)
Oct 25, 2011 10.14 10.25 10.04 10.20 23,477 -0.03(-0.25%)
Oct 24, 2011 10.19 10.25 10.14 10.23 36,952 +0.04(+0.39%)
Oct 21, 2011 10.11 10.20 10.05 10.19 35,837 +0.14(+1.42%)
Oct 20, 2011 10.20 10.20 10.04 10.04 20,539 -0.12(-1.18%)
Oct 19, 2011 10.10 10.18 9.976 10.16 24,913 +0.06(+0.56%)
Oct 18, 2011 9.959 10.19 9.845 10.11 33,633 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.885 9.908 24,875 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.925 10.02 17,713 +0.11(+1.15%)
Oct 13, 2011 10.01 10.01 9.851 9.902 22,130 -0.19(-1.86%)
Oct 12, 2011 10.23 10.24 9.976 10.09 50,144 -0.11(-1.12%)
Oct 11, 2011 10.22 10.26 10.11 10.20 17,527 -0.07(-0.72%)
Oct 10, 2011 10.02 10.40 10.02 10.28 31,218 +0.39(+3.92%)
Oct 07, 2011 9.572 9.976 9.572 9.890 73,665 +0.39(+4.14%)
Oct 06, 2011 9.406 9.577 9.395 9.498 20,194 +0.15(+1.58%)
Oct 05, 2011 9.257 9.367 9.184 9.350 36,914 +0.11(+1.17%)
Oct 04, 2011 9.332 9.332 8.974 9.241 55,835 -0.18(-1.93%)
Oct 03, 2011 9.577 9.782 9.395 9.424 99,529 -0.36(-3.67%)
Sep 30, 2011 9.680 9.811 9.680 9.782 38,034 -0.02(-0.23%)
Sep 29, 2011 9.811 9.839 9.748 9.805 58,403 +0.14(+1.47%)
Sep 28, 2011 9.822 9.964 9.640 9.663 26,036 -0.13(-1.34%)
Sep 27, 2011 9.890 9.890 9.794 9.794 71,742 +0.08(+0.82%)
Sep 26, 2011 9.623 9.742 9.617 9.714 31,217 +0.21(+2.22%)
Sep 23, 2011 9.651 9.651 9.492 9.503 69,529 -0.18(-1.88%)
Sep 22, 2011 9.873 9.873 9.623 9.685 69,803 -0.25(-2.52%)
Sep 21, 2011 9.993 10.08 9.908 9.936 38,756 -0.03(-0.29%)
Sep 20, 2011 10.05 10.05 9.964 9.964 52,811 -0.03(-0.34%)
Sep 19, 2011 9.902 10.06 9.851 9.999 39,366 -0.08(-0.79%)
Sep 16, 2011 10.08 10.10 9.908 10.08 100,346 +0.04(+0.40%)
Sep 15, 2011 9.993 10.06 9.976 10.04 38,396 +0.07(+0.74%)
Sep 14, 2011 9.908 10.02 9.908 9.964 38,180 +0.07(+0.69%)
Sep 13, 2011 9.793 9.970 9.760 9.896 85,769 +0.11(+1.11%)
Sep 12, 2011 9.834 9.890 9.737 9.788 60,737 -0.01(-0.12%)
Sep 09, 2011 9.691 9.913 9.691 9.799 63,847 +0.07(+0.70%)
Sep 08, 2011 9.799 9.902 9.703 9.731 96,382 -0.01(-0.06%)
Sep 07, 2011 9.890 9.890 9.691 9.737 93,558 -0.03(-0.35%)
Sep 06, 2011 9.754 9.794 9.685 9.771 41,501 -0.02(-0.23%)
Sep 02, 2011 9.851 9.896 9.754 9.794 36,924 -0.26(-2.55%)
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.