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

Ellington Financial Llc (NY: EFC )

11.57 -0.04 (-0.30%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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, 2020 9.982 10.07 9.578 9.686 970,226 -0.32(-3.23%)
Nov 27, 2020 10.22 10.22 9.948 10.01 238,164 -0.14(-1.39%)
Nov 25, 2020 10.19 10.20 9.923 10.15 526,325 -0.05(-0.52%)
Nov 24, 2020 10.22 10.31 10.12 10.20 520,601 +0.26(+2.62%)
Nov 23, 2020 9.723 9.956 9.662 9.943 368,115 +0.24(+2.48%)
Nov 20, 2020 9.676 9.756 9.582 9.703 399,271 -0.01(-0.07%)
Nov 19, 2020 9.649 9.763 9.515 9.709 253,098 +0.01(+0.07%)
Nov 18, 2020 9.783 9.956 9.696 9.703 368,966 +0.02(+0.21%)
Nov 17, 2020 9.656 9.783 9.596 9.682 377,929 +0.03(+0.28%)
Nov 16, 2020 9.395 9.754 9.355 9.656 429,990 +0.39(+4.26%)
Nov 13, 2020 9.021 9.320 9.021 9.261 266,679 +0.28(+3.13%)
Nov 12, 2020 9.028 9.108 8.874 8.981 275,869 -0.11(-1.18%)
Nov 11, 2020 9.315 9.315 8.954 9.088 381,236 -0.16(-1.73%)
Nov 10, 2020 9.034 9.328 8.847 9.248 539,295 +0.33(+3.67%)
Nov 09, 2020 9.008 9.168 8.914 8.921 523,091 +0.26(+3.01%)
Nov 06, 2020 8.687 8.820 8.573 8.660 246,177 -0.07(-0.77%)
Nov 05, 2020 8.567 8.841 8.567 8.727 248,095 +0.09(+1.08%)
Nov 04, 2020 8.580 8.680 8.486 8.633 258,080 -0.03(-0.31%)
Nov 03, 2020 8.727 8.727 8.620 8.660 258,906 +0.03(+0.31%)
Nov 02, 2020 8.353 8.633 8.239 8.633 535,123 +0.45(+5.56%)
Oct 30, 2020 8.219 8.286 8.095 8.179 683,908 -0.11(-1.29%)
Oct 29, 2020 8.159 8.299 8.025 8.286 403,661 +0.09(+1.14%)
Oct 28, 2020 8.279 8.405 8.053 8.192 517,098 -0.22(-2.60%)
Oct 27, 2020 8.517 8.643 8.398 8.411 345,637 -0.13(-1.55%)
Oct 26, 2020 8.624 8.703 8.444 8.544 347,127 -0.17(-1.98%)
Oct 23, 2020 8.590 8.803 8.590 8.716 145,624 +0.17(+1.94%)
Oct 22, 2020 8.497 8.617 8.497 8.551 150,076 +0.07(+0.78%)
Oct 21, 2020 8.557 8.608 8.442 8.484 192,758 -0.10(-1.16%)
Oct 20, 2020 8.557 8.690 8.544 8.584 169,582 +0.07(+0.86%)
Oct 19, 2020 8.617 8.665 8.478 8.511 168,731 -0.08(-0.93%)
Oct 16, 2020 8.657 8.696 8.551 8.590 209,844 -0.11(-1.30%)
Oct 15, 2020 8.511 8.703 8.491 8.703 184,364 +0.17(+1.94%)
Oct 14, 2020 8.637 8.750 8.524 8.537 243,276 -0.01(-0.08%)
Oct 13, 2020 8.590 8.610 8.504 8.544 167,557 -0.11(-1.30%)
Oct 12, 2020 8.557 8.706 8.517 8.657 313,615 +0.07(+0.77%)
Oct 09, 2020 8.823 8.856 8.511 8.590 302,405 -0.11(-1.22%)
Oct 08, 2020 8.431 8.703 8.365 8.696 486,132 +0.34(+4.05%)
Oct 07, 2020 8.371 8.438 8.305 8.358 218,726 +0.05(+0.56%)
Oct 06, 2020 8.405 8.584 8.265 8.312 341,598 -0.03(-0.40%)
Oct 05, 2020 8.544 8.544 8.272 8.345 337,100 -0.11(-1.26%)
Oct 02, 2020 8.099 8.471 8.093 8.451 246,326 +0.23(+2.82%)
Oct 01, 2020 8.133 8.226 8.013 8.219 377,533 +0.09(+1.06%)
Sep 30, 2020 8.292 8.345 8.113 8.133 348,999 -0.11(-1.29%)
Sep 29, 2020 8.371 8.444 8.146 8.239 294,074 -0.21(-2.51%)
Sep 28, 2020 8.392 8.603 8.392 8.451 267,278 +0.14(+1.74%)
Sep 25, 2020 8.069 8.332 8.069 8.306 163,353 +0.21(+2.60%)
Sep 24, 2020 8.056 8.280 7.918 8.095 358,683 +0.09(+1.07%)
Sep 23, 2020 8.273 8.392 7.983 8.010 440,228 -0.27(-3.26%)
Sep 22, 2020 8.207 8.319 8.135 8.280 381,514 +0.05(+0.64%)
Sep 21, 2020 8.484 8.589 8.201 8.227 583,971 -0.46(-5.31%)
Sep 18, 2020 8.675 8.734 8.556 8.688 787,010 +0.05(+0.61%)
Sep 17, 2020 8.563 8.731 8.517 8.635 247,182 +0.00(+0.00%)
Sep 16, 2020 8.326 8.701 8.313 8.635 565,874 +0.36(+4.38%)
Sep 15, 2020 8.273 8.382 8.217 8.273 326,166 +0.04(+0.48%)
Sep 14, 2020 8.109 8.306 8.036 8.234 656,741 +0.17(+2.12%)
Sep 11, 2020 8.056 8.155 7.924 8.062 305,300 -0.01(-0.16%)
Sep 10, 2020 8.221 8.329 8.069 8.076 310,132 -0.14(-1.68%)
Sep 09, 2020 8.227 8.309 8.173 8.214 207,590 +0.04(+0.48%)
Sep 08, 2020 8.174 8.280 8.076 8.174 265,128 +0.00(+0.00%)
Sep 04, 2020 8.332 8.372 8.043 8.174 279,340 -0.03(-0.40%)
Sep 03, 2020 8.234 8.369 8.135 8.207 447,753 +0.03(+0.32%)
Sep 02, 2020 8.188 8.221 7.997 8.181 617,510 -0.03(-0.32%)
Sep 01, 2020 8.135 8.280 8.095 8.207 396,975 +0.00(+0.00%)
Aug 31, 2020 8.392 8.438 8.194 8.207 594,173 -0.18(-2.12%)
Aug 28, 2020 8.339 8.418 8.280 8.385 227,723 +0.08(+0.95%)
Aug 27, 2020 8.195 8.420 8.195 8.306 180,790 +0.10(+1.20%)
Aug 26, 2020 8.352 8.352 8.188 8.208 154,880 -0.14(-1.65%)
Aug 25, 2020 8.470 8.496 8.156 8.345 216,712 -0.04(-0.47%)
Aug 24, 2020 8.208 8.424 8.090 8.385 294,977 +0.23(+2.81%)
Aug 21, 2020 8.090 8.237 8.045 8.156 487,441 +0.03(+0.32%)
Aug 20, 2020 8.084 8.208 8.077 8.130 219,113 -0.09(-1.11%)
Aug 19, 2020 8.064 8.306 8.038 8.221 310,172 +0.13(+1.62%)
Aug 18, 2020 8.156 8.221 8.031 8.090 209,281 -0.09(-1.12%)
Aug 17, 2020 8.188 8.247 8.012 8.182 276,263 -0.02(-0.24%)
Aug 14, 2020 7.986 8.228 7.920 8.201 235,617 +0.14(+1.79%)
Aug 13, 2020 8.071 8.228 7.966 8.058 237,698 -0.07(-0.89%)
Aug 12, 2020 8.273 8.345 7.966 8.130 372,989 -0.03(-0.32%)
Aug 11, 2020 8.372 8.463 8.130 8.156 447,177 -0.05(-0.64%)
Aug 10, 2020 7.979 8.280 7.979 8.208 711,285 +0.23(+2.87%)
Aug 07, 2020 8.110 8.110 7.678 7.979 667,403 +0.14(+1.84%)
Aug 06, 2020 7.796 7.920 7.796 7.835 352,572 -0.12(-1.56%)
Aug 05, 2020 7.731 7.973 7.626 7.960 555,449 +0.31(+4.02%)
Aug 04, 2020 7.574 7.714 7.534 7.652 391,759 +0.03(+0.34%)
Aug 03, 2020 7.678 7.685 7.489 7.626 565,887 -0.07(-0.85%)
Jul 31, 2020 7.822 7.822 7.606 7.691 505,177 -0.17(-2.16%)
Jul 30, 2020 7.783 7.888 7.731 7.861 186,740 -0.05(-0.66%)
Jul 29, 2020 7.901 7.920 7.790 7.914 237,754 +0.07(+0.91%)
Jul 28, 2020 7.732 7.946 7.732 7.842 362,197 +0.05(+0.67%)
Jul 27, 2020 7.764 7.888 7.699 7.790 274,903 +0.04(+0.50%)
Jul 24, 2020 7.966 8.050 7.745 7.751 256,162 -0.19(-2.45%)
Jul 23, 2020 7.868 8.063 7.855 7.946 247,993 +0.03(+0.33%)
Jul 22, 2020 7.810 8.070 7.758 7.920 327,028 +0.07(+0.91%)
Jul 21, 2020 7.745 7.914 7.641 7.849 389,774 +0.22(+2.89%)
Jul 20, 2020 7.635 7.738 7.544 7.628 275,863 -0.09(-1.18%)
Jul 17, 2020 7.732 7.777 7.589 7.719 297,905 -0.01(-0.08%)
Jul 16, 2020 7.725 7.816 7.635 7.725 318,272 -0.06(-0.75%)
Jul 15, 2020 7.531 7.855 7.531 7.784 533,770 +0.41(+5.55%)
Jul 14, 2020 7.290 7.446 7.200 7.375 217,030 +0.10(+1.34%)
Jul 13, 2020 7.368 7.401 7.193 7.278 534,702 -0.01(-0.18%)
Jul 10, 2020 7.102 7.313 7.076 7.290 468,115 +0.14(+1.91%)
Jul 09, 2020 7.531 7.777 7.122 7.154 606,156 -0.09(-1.25%)
Jul 08, 2020 7.135 7.284 6.992 7.245 440,253 +0.06(+0.90%)
Jul 07, 2020 7.414 7.426 7.161 7.180 366,128 -0.34(-4.49%)
Jul 06, 2020 7.518 7.537 7.310 7.518 418,835 +0.14(+1.94%)
Jul 02, 2020 7.674 7.686 7.342 7.375 410,814 -0.14(-1.90%)
Jul 01, 2020 7.641 7.751 7.433 7.518 456,185 -0.13(-1.70%)
Jun 30, 2020 7.576 7.667 7.388 7.648 421,385 +0.00(+0.00%)
Jun 29, 2020 7.466 7.738 7.394 7.648 473,140 +0.23(+3.15%)
Jun 26, 2020 7.465 7.652 7.285 7.414 827,948 -0.19(-2.46%)
Jun 25, 2020 7.285 7.607 7.266 7.601 425,188 +0.22(+2.97%)
Jun 24, 2020 7.556 7.643 7.150 7.382 677,325 -0.30(-3.86%)
Jun 23, 2020 7.717 7.742 7.588 7.678 650,502 +0.06(+0.85%)
Jun 22, 2020 7.568 7.691 7.459 7.614 520,550 -0.02(-0.25%)
Jun 19, 2020 7.897 7.974 7.614 7.633 1,347,104 -0.18(-2.31%)
Jun 18, 2020 7.723 7.961 7.652 7.813 409,271 -0.07(-0.90%)
Jun 17, 2020 7.987 8.045 7.839 7.884 487,149 -0.10(-1.21%)
Jun 16, 2020 8.238 8.322 7.762 7.981 684,707 +0.14(+1.81%)
Jun 15, 2020 7.324 7.980 7.178 7.839 650,297 +0.15(+2.01%)
Jun 12, 2020 7.536 7.691 7.285 7.684 512,480 +0.50(+7.00%)
Jun 11, 2020 7.098 7.575 6.957 7.182 901,571 -0.57(-7.39%)
Jun 10, 2020 8.052 8.103 7.575 7.755 666,316 -0.30(-3.68%)
Jun 09, 2020 8.084 8.328 7.929 8.052 995,145 -0.32(-3.77%)
Jun 08, 2020 8.084 8.451 8.000 8.367 1,283,776 +0.77(+10.08%)
Jun 05, 2020 7.839 8.285 7.549 7.601 1,303,634 +0.24(+3.24%)
Jun 04, 2020 6.918 7.491 6.847 7.362 871,577 +0.41(+5.83%)
Jun 03, 2020 6.738 6.982 6.738 6.957 793,242 +0.33(+4.96%)
Jun 02, 2020 6.686 6.873 6.596 6.628 370,595 -0.08(-1.25%)
Jun 01, 2020 6.570 6.879 6.473 6.712 642,047 +0.14(+2.16%)
May 29, 2020 6.609 6.680 6.441 6.570 1,203,188 -0.12(-1.83%)
May 28, 2020 6.828 6.886 6.660 6.692 880,025 -0.14(-1.98%)
May 27, 2020 6.930 7.000 6.489 6.828 785,647 +0.08(+1.23%)
May 26, 2020 6.917 6.981 6.713 6.745 750,133 +0.13(+1.93%)
May 22, 2020 6.540 6.617 6.227 6.617 516,661 +0.12(+1.87%)
May 21, 2020 6.604 6.706 6.284 6.495 723,677 -0.12(-1.84%)
May 20, 2020 6.713 6.930 6.527 6.617 721,889 +0.05(+0.78%)
May 19, 2020 6.566 7.499 6.323 6.566 1,196,691 +0.01(+0.10%)
May 18, 2020 6.380 6.559 6.144 6.559 1,054,902 +0.43(+7.10%)
May 15, 2020 6.163 6.182 5.913 6.124 554,828 -0.10(-1.54%)
May 14, 2020 5.415 6.240 5.229 6.220 1,069,434 +0.62(+11.07%)
May 13, 2020 6.009 6.041 5.386 5.600 1,052,287 -0.47(-7.69%)
May 12, 2020 6.387 6.412 6.003 6.067 962,562 -0.20(-3.16%)
May 11, 2020 6.566 6.566 6.246 6.265 966,869 -0.30(-4.58%)
May 08, 2020 6.514 6.617 6.080 6.566 1,385,740 +0.26(+4.05%)
May 07, 2020 6.150 6.457 6.150 6.310 798,736 +0.19(+3.03%)
May 06, 2020 6.348 6.406 6.061 6.124 659,915 -0.16(-2.54%)
May 05, 2020 6.514 6.730 6.227 6.284 675,765 -0.04(-0.71%)
May 04, 2020 6.278 6.374 6.029 6.329 623,545 -0.08(-1.30%)
May 01, 2020 6.406 6.604 6.297 6.412 933,056 -0.23(-3.46%)
Apr 30, 2020 6.802 7.007 6.486 6.642 1,157,499 -0.33(-4.77%)
Apr 29, 2020 6.815 7.077 6.655 6.975 1,394,265 +0.31(+4.60%)
Apr 28, 2020 6.617 6.798 6.497 6.668 1,174,097 +0.31(+4.89%)
Apr 27, 2020 6.268 6.446 6.170 6.357 939,013 +0.10(+1.52%)
Apr 24, 2020 6.306 6.351 6.072 6.262 778,492 +0.10(+1.65%)
Apr 23, 2020 6.122 6.433 6.122 6.160 824,182 +0.03(+0.41%)
Apr 22, 2020 6.370 6.382 5.945 6.135 750,109 -0.08(-1.33%)
Apr 21, 2020 5.976 6.255 5.976 6.217 1,077,568 +0.07(+1.14%)
Apr 20, 2020 6.008 6.275 6.008 6.148 818,240 -0.16(-2.51%)
Apr 17, 2020 6.103 6.332 5.957 6.306 1,600,646 +0.47(+8.04%)
Apr 16, 2020 6.033 6.103 5.773 5.837 1,439,801 -0.16(-2.65%)
Apr 15, 2020 5.957 6.230 5.710 5.995 1,984,162 -0.36(-5.59%)
Apr 14, 2020 6.655 6.655 6.002 6.351 3,820,722 +0.04(+0.70%)
Apr 13, 2020 6.865 6.979 5.748 6.306 3,799,970 -0.70(-9.96%)
Apr 09, 2020 5.995 7.505 5.995 7.004 8,615,593 +1.22(+21.05%)
Apr 08, 2020 5.094 5.900 4.828 5.786 18,597,266 +2.47(+74.71%)
Apr 07, 2020 3.052 3.407 3.052 3.312 2,146,277 +0.41(+14.22%)
Apr 06, 2020 2.633 3.064 2.633 2.899 1,994,374 +0.43(+17.18%)
Apr 03, 2020 2.569 2.576 2.335 2.474 1,858,515 -0.13(-4.88%)
Apr 02, 2020 2.823 3.001 2.569 2.601 1,327,584 -0.08(-3.07%)
Apr 01, 2020 3.394 3.426 2.582 2.684 2,129,750 -0.94(-25.92%)
Mar 31, 2020 3.591 3.978 3.401 3.623 2,562,645 -0.01(-0.17%)
Mar 30, 2020 4.308 4.327 3.534 3.629 1,400,331 -0.60(-14.11%)
Mar 27, 2020 4.027 4.343 3.754 4.225 2,344,079 +0.32(+8.10%)
Mar 26, 2020 3.481 4.405 3.171 3.909 5,604,257 +0.51(+14.96%)
Mar 25, 2020 2.705 3.561 2.606 3.400 2,718,676 +0.94(+38.38%)
Mar 24, 2020 3.512 3.661 2.389 2.457 3,171,052 -0.87(-26.26%)
Mar 23, 2020 4.263 4.263 3.140 3.332 1,756,554 -0.89(-21.03%)
Mar 20, 2020 4.083 4.808 4.045 4.219 4,116,322 +0.17(+4.13%)
Mar 19, 2020 3.425 4.343 3.152 4.052 2,223,113 +0.65(+19.16%)
Mar 18, 2020 4.250 4.343 2.011 3.400 3,704,343 -1.13(-24.93%)
Mar 17, 2020 5.739 5.745 4.480 4.529 2,013,792 -1.13(-19.96%)
Mar 16, 2020 6.844 6.962 5.534 5.659 1,345,653 -1.76(-23.75%)
Mar 13, 2020 7.563 7.737 6.682 7.421 1,962,586 +0.20(+2.84%)
Mar 12, 2020 8.593 8.668 7.197 7.216 1,780,396 -1.97(-21.42%)
Mar 11, 2020 9.567 9.611 9.037 9.183 2,142,815 -0.53(-5.43%)
Mar 10, 2020 9.735 9.816 9.450 9.710 1,239,525 +0.20(+2.09%)
Mar 09, 2020 9.499 9.766 9.239 9.512 2,116,600 -0.53(-5.31%)
Mar 06, 2020 10.14 10.20 9.828 10.05 1,399,452 -0.33(-3.17%)
Mar 05, 2020 10.34 10.44 10.27 10.37 873,601 -0.10(-0.95%)
Mar 04, 2020 10.55 10.57 10.33 10.47 838,464 +0.09(+0.84%)
Mar 03, 2020 10.65 10.83 10.27 10.39 1,215,991 -0.29(-2.68%)
Mar 02, 2020 10.29 10.69 10.27 10.67 2,226,176 +0.42(+4.05%)
Feb 28, 2020 10.34 10.43 9.909 10.26 3,665,847 -0.31(-2.94%)
Feb 27, 2020 10.79 10.93 10.51 10.57 2,090,538 -0.34(-3.13%)
Feb 26, 2020 11.08 11.25 10.85 10.91 2,090,298 -0.18(-1.66%)
Feb 25, 2020 11.46 11.54 10.87 11.09 2,186,493 -0.34(-3.01%)
Feb 24, 2020 11.38 11.51 11.38 11.44 991,563 -0.09(-0.75%)
Feb 21, 2020 11.74 11.74 11.44 11.52 1,277,618 -0.22(-1.89%)
Feb 20, 2020 11.72 11.76 11.68 11.74 1,241,108 +0.02(+0.16%)
Feb 19, 2020 11.64 11.76 11.62 11.73 1,176,011 +0.12(+1.01%)
Feb 18, 2020 11.59 11.65 11.59 11.61 482,203 +0.01(+0.11%)
Feb 14, 2020 11.59 11.65 11.55 11.60 621,416 +0.04(+0.37%)
Feb 13, 2020 11.33 11.72 11.33 11.55 1,049,452 +0.01(+0.11%)
Feb 12, 2020 11.47 11.55 11.42 11.54 689,522 +0.07(+0.64%)
Feb 11, 2020 11.50 11.51 11.45 11.47 887,453 -0.02(-0.16%)
Feb 10, 2020 11.47 11.50 11.42 11.49 911,439 +0.01(+0.11%)
Feb 07, 2020 11.44 11.48 11.39 11.47 932,856 +0.08(+0.70%)
Feb 06, 2020 11.41 11.44 11.36 11.39 584,614 +0.01(+0.11%)
Feb 05, 2020 11.31 11.42 11.30 11.38 653,753 +0.10(+0.87%)
Feb 04, 2020 11.29 11.31 11.24 11.28 775,545 +0.03(+0.27%)
Feb 03, 2020 11.23 11.29 11.22 11.25 965,103 +0.01(+0.11%)
Jan 31, 2020 11.28 11.33 11.23 11.24 1,102,067 -0.05(-0.44%)
Jan 30, 2020 11.26 11.34 11.25 11.29 1,075,676 -0.03(-0.27%)
Jan 29, 2020 11.27 11.34 11.25 11.32 959,974 +0.05(+0.49%)
Jan 28, 2020 11.16 11.30 11.15 11.26 1,077,008 +0.16(+1.43%)
Jan 27, 2020 11.14 11.19 11.04 11.11 1,373,790 -0.07(-0.66%)
Jan 24, 2020 11.25 11.25 11.16 11.18 1,104,824 -0.07(-0.60%)
Jan 23, 2020 11.20 11.30 11.19 11.25 1,273,560 +0.02(+0.22%)
Jan 22, 2020 11.23 11.28 11.17 11.22 7,821,351 -0.29(-2.49%)
Jan 21, 2020 11.44 11.59 11.44 11.51 1,000,274 +0.07(+0.64%)
Jan 17, 2020 11.45 11.45 11.40 11.44 960,125 +0.02(+0.21%)
Jan 16, 2020 11.47 11.48 11.39 11.41 565,862 -0.02(-0.21%)
Jan 15, 2020 11.36 11.49 11.34 11.44 580,422 +0.07(+0.65%)
Jan 14, 2020 11.28 11.36 11.25 11.36 658,661 +0.09(+0.76%)
Jan 13, 2020 11.27 11.28 11.22 11.28 602,606 +0.02(+0.22%)
Jan 10, 2020 11.23 11.28 11.20 11.25 446,223 +0.02(+0.22%)
Jan 09, 2020 11.29 11.31 11.21 11.23 545,940 +0.00(+0.00%)
Jan 08, 2020 11.19 11.23 11.17 11.23 375,722 +0.04(+0.33%)
Jan 07, 2020 11.24 11.24 11.16 11.19 293,411 -0.01(-0.05%)
Jan 06, 2020 11.13 11.22 11.13 11.20 335,365 +0.02(+0.22%)
Jan 03, 2020 11.08 11.19 11.06 11.17 410,826 +0.03(+0.27%)
Jan 02, 2020 11.17 11.18 11.08 11.14 461,096 -0.04(-0.38%)
Dec 31, 2019 11.16 11.21 11.14 11.19 349,211 -0.01(-0.05%)
Dec 30, 2019 11.17 11.24 11.14 11.19 448,225 +0.03(+0.27%)
Dec 27, 2019 11.20 11.20 11.14 11.16 378,964 -0.02(-0.22%)
Dec 26, 2019 11.13 11.20 11.12 11.19 427,957 +0.06(+0.54%)
Dec 24, 2019 11.08 11.15 11.08 11.12 315,721 +0.04(+0.38%)
Dec 23, 2019 11.09 11.12 11.06 11.08 1,037,837 +0.01(+0.05%)
Dec 20, 2019 11.08 11.08 11.02 11.08 874,013 +0.03(+0.27%)
Dec 19, 2019 11.05 11.08 11.02 11.05 472,923 +0.01(+0.06%)
Dec 18, 2019 11.03 11.08 10.99 11.04 651,020 +0.02(+0.16%)
Dec 17, 2019 10.94 11.03 10.94 11.02 907,714 +0.09(+0.83%)
Dec 16, 2019 11.03 11.06 10.93 10.93 1,015,482 -0.09(-0.82%)
Dec 13, 2019 10.98 11.05 10.98 11.02 294,255 +0.04(+0.39%)
Dec 12, 2019 11.03 11.07 10.98 10.98 308,386 -0.05(-0.44%)
Dec 11, 2019 11.06 11.06 10.98 11.03 453,866 -0.02(-0.22%)
Dec 10, 2019 11.00 11.06 10.99 11.05 457,619 +0.03(+0.27%)
Dec 09, 2019 11.03 11.05 10.99 11.02 353,142 -0.02(-0.16%)
Dec 06, 2019 11.01 11.04 10.99 11.04 838,181 +0.06(+0.55%)
Dec 05, 2019 11.01 11.01 10.93 10.98 467,267 -0.01(-0.05%)
Dec 04, 2019 11.02 11.02 10.97 10.99 431,214 +0.01(+0.05%)
Dec 03, 2019 10.96 11.01 10.90 10.98 426,643 +0.02(+0.22%)
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.