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

Ellington Financial Llc (NY: EFC )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 9.868 9.925 9.776 9.919 46,973 +0.14(+1.41%)
Nov 29, 2011 9.603 9.793 9.522 9.781 123,133 -0.02(-0.23%)
Nov 28, 2011 9.781 9.914 9.620 9.804 55,656 +0.05(+0.47%)
Nov 25, 2011 9.781 9.809 9.747 9.758 26,529 -0.02(-0.24%)
Nov 23, 2011 9.810 9.850 9.776 9.781 27,384 -0.07(-0.70%)
Nov 22, 2011 9.954 10.000 9.839 9.850 31,911 -0.08(-0.81%)
Nov 21, 2011 9.994 10.02 9.882 9.931 35,264 -0.06(-0.63%)
Nov 18, 2011 10.09 10.12 9.994 9.994 45,831 -0.11(-1.08%)
Nov 17, 2011 10.35 10.35 10.08 10.10 47,807 -0.22(-2.17%)
Nov 16, 2011 10.24 10.35 10.18 10.33 14,472 +0.05(+0.50%)
Nov 15, 2011 10.25 10.29 10.25 10.28 5,909 +0.02(+0.17%)
Nov 14, 2011 10.30 10.33 10.18 10.26 29,527 -0.04(-0.39%)
Nov 11, 2011 10.44 10.44 10.25 10.30 28,051 -0.04(-0.39%)
Nov 10, 2011 10.41 10.41 10.34 10.34 15,052 -0.02(-0.22%)
Nov 09, 2011 10.42 10.42 10.16 10.36 64,475 -0.03(-0.33%)
Nov 08, 2011 10.48 10.48 10.37 10.40 21,308 -0.10(-0.99%)
Nov 07, 2011 10.79 10.79 10.33 10.50 47,378 -0.18(-1.72%)
Nov 04, 2011 10.57 10.78 10.50 10.68 25,903 +0.17(+1.59%)
Nov 03, 2011 10.62 10.62 10.50 10.52 28,531 -0.02(-0.22%)
Nov 02, 2011 10.55 10.58 10.50 10.54 13,382 +0.16(+1.50%)
Nov 01, 2011 10.30 10.48 10.30 10.39 34,793 -0.10(-0.99%)
Oct 31, 2011 10.39 10.68 10.30 10.49 18,075 -0.07(-0.71%)
Oct 28, 2011 10.59 10.61 10.52 10.56 7,671 +0.01(+0.05%)
Oct 27, 2011 10.56 10.59 10.45 10.56 40,208 +0.10(+0.99%)
Oct 26, 2011 10.34 10.45 10.30 10.45 23,749 +0.15(+1.42%)
Oct 25, 2011 10.25 10.36 10.15 10.31 23,233 -0.03(-0.25%)
Oct 24, 2011 10.29 10.36 10.24 10.33 36,569 +0.04(+0.39%)
Oct 21, 2011 10.21 10.31 10.16 10.29 35,465 +0.14(+1.42%)
Oct 20, 2011 10.30 10.30 10.15 10.15 20,326 -0.12(-1.18%)
Oct 19, 2011 10.21 10.28 10.08 10.27 24,655 +0.06(+0.56%)
Oct 18, 2011 10.06 10.29 9.948 10.21 33,284 +0.20(+2.01%)
Oct 17, 2011 10.15 10.27 9.988 10.01 24,617 -0.11(-1.08%)
Oct 14, 2011 10.14 10.15 10.03 10.12 17,529 +0.12(+1.15%)
Oct 13, 2011 10.12 10.12 9.954 10.01 21,900 -0.19(-1.86%)
Oct 12, 2011 10.33 10.35 10.08 10.20 49,623 -0.12(-1.12%)
Oct 11, 2011 10.33 10.37 10.22 10.31 17,345 -0.07(-0.72%)
Oct 10, 2011 10.13 10.51 10.13 10.39 30,894 +0.39(+3.91%)
Oct 07, 2011 9.672 10.08 9.672 9.994 72,901 +0.40(+4.14%)
Oct 06, 2011 9.505 9.678 9.494 9.597 19,985 +0.15(+1.58%)
Oct 05, 2011 9.355 9.465 9.281 9.448 36,531 +0.11(+1.17%)
Oct 04, 2011 9.430 9.430 9.068 9.338 55,256 -0.18(-1.93%)
Oct 03, 2011 9.678 9.885 9.494 9.522 98,496 -0.36(-3.67%)
Sep 30, 2011 9.781 9.914 9.781 9.885 37,640 -0.02(-0.23%)
Sep 29, 2011 9.914 9.942 9.850 9.908 57,797 +0.14(+1.47%)
Sep 28, 2011 9.925 10.07 9.741 9.764 25,766 -0.13(-1.34%)
Sep 27, 2011 9.994 9.994 9.896 9.896 70,997 +0.08(+0.82%)
Sep 26, 2011 9.724 9.845 9.718 9.816 30,893 +0.21(+2.22%)
Sep 23, 2011 9.753 9.753 9.591 9.603 68,807 -0.18(-1.88%)
Sep 22, 2011 9.977 9.977 9.724 9.787 69,079 -0.25(-2.52%)
Sep 21, 2011 10.10 10.19 10.01 10.04 38,354 -0.03(-0.29%)
Sep 20, 2011 10.16 10.16 10.07 10.07 52,263 -0.03(-0.34%)
Sep 19, 2011 10.01 10.16 9.954 10.10 38,957 -0.08(-0.79%)
Sep 16, 2011 10.18 10.20 10.01 10.18 99,304 +0.04(+0.40%)
Sep 15, 2011 10.10 10.16 10.08 10.14 37,998 +0.07(+0.74%)
Sep 14, 2011 10.01 10.13 10.01 10.07 37,784 +0.07(+0.69%)
Sep 13, 2011 9.896 10.07 9.862 10.000 84,879 +0.11(+1.11%)
Sep 12, 2011 9.937 9.994 9.839 9.891 60,107 -0.01(-0.12%)
Sep 09, 2011 9.793 10.02 9.793 9.902 63,185 +0.07(+0.70%)
Sep 08, 2011 9.902 10.01 9.804 9.833 95,382 -0.01(-0.06%)
Sep 07, 2011 9.994 9.994 9.793 9.839 92,587 -0.03(-0.35%)
Sep 06, 2011 9.856 9.896 9.787 9.873 41,071 -0.02(-0.23%)
Sep 02, 2011 9.954 10.000 9.856 9.896 36,541 -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.