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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 9.431 9.431 9.391 9.334 160,267 -0.05(-0.49%)
Jun 29, 2017 9.362 9.420 9.322 9.380 325,869 +0.02(+0.18%)
Jun 28, 2017 9.414 9.454 9.362 9.362 56,067 -0.03(-0.31%)
Jun 27, 2017 9.403 9.440 9.345 9.391 116,540 -0.02(-0.18%)
Jun 26, 2017 9.524 9.524 9.380 9.408 203,121 -0.12(-1.21%)
Jun 23, 2017 9.420 9.529 9.398 9.524 101,262 +0.07(+0.79%)
Jun 22, 2017 9.489 9.496 9.400 9.449 80,846 -0.03(-0.36%)
Jun 21, 2017 9.518 9.558 9.437 9.483 77,244 -0.05(-0.54%)
Jun 20, 2017 9.547 9.558 9.515 9.535 89,150 +0.01(+0.06%)
Jun 19, 2017 9.645 9.645 9.501 9.529 148,722 -0.10(-1.02%)
Jun 16, 2017 9.639 9.639 9.558 9.627 144,170 +0.04(+0.42%)
Jun 15, 2017 9.581 9.618 9.547 9.587 130,007 +0.01(+0.06%)
Jun 14, 2017 9.610 9.668 9.541 9.581 90,881 -0.06(-0.66%)
Jun 13, 2017 9.656 9.662 9.572 9.645 89,037 -0.02(-0.18%)
Jun 12, 2017 9.639 9.690 9.616 9.662 67,963 +0.03(+0.30%)
Jun 09, 2017 9.575 9.668 9.570 9.633 102,172 +0.07(+0.72%)
Jun 08, 2017 9.483 9.639 9.450 9.564 80,525 +0.12(+1.22%)
Jun 07, 2017 9.437 9.466 9.424 9.449 54,490 -0.01(-0.12%)
Jun 06, 2017 9.524 9.524 9.431 9.460 79,045 -0.08(-0.84%)
Jun 05, 2017 9.616 9.645 9.501 9.541 106,750 -0.06(-0.66%)
Jun 02, 2017 9.535 9.668 9.535 9.604 126,806 +0.01(+0.06%)
Jun 01, 2017 9.529 9.639 9.524 9.598 87,135 +0.05(+0.48%)
May 31, 2017 9.627 9.636 9.431 9.552 113,771 -0.07(-0.78%)
May 30, 2017 9.541 9.656 9.478 9.627 237,445 -0.14(-1.47%)
May 26, 2017 9.702 9.788 9.673 9.771 268,817 +0.03(+0.30%)
May 25, 2017 9.788 9.788 9.708 9.742 154,795 -0.01(-0.12%)
May 24, 2017 9.769 9.788 9.737 9.754 108,103 -0.02(-0.24%)
May 23, 2017 9.788 9.788 9.714 9.777 144,751 -0.01(-0.06%)
May 22, 2017 9.765 9.783 9.737 9.783 117,141 +0.03(+0.35%)
May 19, 2017 9.725 9.771 9.702 9.748 157,457 +0.03(+0.36%)
May 18, 2017 9.673 9.737 9.627 9.714 94,021 +0.05(+0.54%)
May 17, 2017 9.737 9.737 9.626 9.662 143,854 -0.06(-0.65%)
May 16, 2017 9.714 9.737 9.655 9.725 210,457 +0.06(+0.60%)
May 15, 2017 9.702 9.754 9.656 9.668 118,009 +0.02(+0.18%)
May 12, 2017 9.673 9.715 9.645 9.650 101,791 -0.06(-0.59%)
May 11, 2017 9.702 9.725 9.627 9.708 92,074 -0.01(-0.06%)
May 10, 2017 9.587 9.742 9.575 9.714 113,495 +0.05(+0.48%)
May 09, 2017 9.731 9.783 9.610 9.668 190,626 -0.06(-0.65%)
May 08, 2017 9.685 9.771 9.685 9.731 213,686 +0.03(+0.36%)
May 05, 2017 9.558 9.737 9.521 9.696 513,596 +0.28(+2.93%)
May 04, 2017 9.518 9.537 9.385 9.420 195,346 -0.12(-1.21%)
May 03, 2017 9.547 9.547 9.489 9.535 49,260 -0.02(-0.18%)
May 02, 2017 9.529 9.558 9.443 9.552 86,541 +0.03(+0.36%)
May 01, 2017 9.478 9.552 9.447 9.518 34,331 +0.03(+0.30%)
Apr 28, 2017 9.529 9.540 9.426 9.489 55,403 -0.04(-0.42%)
Apr 27, 2017 9.552 9.587 9.437 9.529 61,263 -0.02(-0.24%)
Apr 26, 2017 9.466 9.593 9.414 9.552 123,238 +0.04(+0.42%)
Apr 25, 2017 9.443 9.558 9.443 9.512 156,462 +0.06(+0.61%)
Apr 24, 2017 9.512 9.541 9.408 9.454 71,100 -0.03(-0.36%)
Apr 21, 2017 9.449 9.506 9.428 9.489 118,931 +0.04(+0.43%)
Apr 20, 2017 9.403 9.466 9.371 9.449 148,736 +0.05(+0.55%)
Apr 19, 2017 9.362 9.414 9.332 9.397 151,773 +0.02(+0.25%)
Apr 18, 2017 9.311 9.380 9.270 9.374 93,589 +0.07(+0.74%)
Apr 17, 2017 9.195 9.305 9.195 9.305 85,619 +0.10(+1.06%)
Apr 13, 2017 9.236 9.236 9.174 9.207 86,621 -0.01(-0.12%)
Apr 12, 2017 9.213 9.226 9.155 9.218 40,464 +0.02(+0.25%)
Apr 11, 2017 9.115 9.218 9.109 9.195 110,011 +0.09(+0.95%)
Apr 10, 2017 9.080 9.132 9.027 9.109 93,493 +0.07(+0.76%)
Apr 07, 2017 9.069 9.091 9.000 9.040 63,479 -0.03(-0.38%)
Apr 06, 2017 8.982 9.086 8.982 9.074 43,241 +0.09(+0.96%)
Apr 05, 2017 9.017 9.092 8.988 8.988 110,941 -0.03(-0.32%)
Apr 04, 2017 9.028 9.034 8.989 9.017 114,687 -0.01(-0.13%)
Apr 03, 2017 9.109 9.149 9.017 9.028 121,335 -0.09(-0.95%)
Mar 31, 2017 9.069 9.121 9.000 9.115 123,744 +0.02(+0.19%)
Mar 30, 2017 9.092 9.121 9.063 9.098 39,340 -0.02(-0.25%)
Mar 29, 2017 8.982 9.138 8.982 9.121 62,588 +0.09(+0.96%)
Mar 28, 2017 9.000 9.051 8.982 9.034 126,995 +0.05(+0.51%)
Mar 27, 2017 8.959 9.046 8.959 8.988 50,040 -0.05(-0.51%)
Mar 24, 2017 9.011 9.109 9.000 9.034 113,002 +0.03(+0.38%)
Mar 23, 2017 8.982 9.103 8.982 9.000 85,025 -0.03(-0.38%)
Mar 22, 2017 9.057 9.057 8.977 9.034 75,749 -0.01(-0.13%)
Mar 21, 2017 9.149 9.149 9.040 9.046 62,751 -0.10(-1.13%)
Mar 20, 2017 9.155 9.172 9.094 9.149 94,263 +0.04(+0.44%)
Mar 17, 2017 9.161 9.167 9.092 9.109 106,158 -0.05(-0.57%)
Mar 16, 2017 9.126 9.187 9.109 9.161 98,867 +0.06(+0.63%)
Mar 15, 2017 9.046 9.134 8.982 9.103 158,114 +0.13(+1.41%)
Mar 14, 2017 9.000 9.109 8.942 8.977 113,426 -0.05(-0.57%)
Mar 13, 2017 9.040 9.069 8.982 9.028 102,000 -0.01(-0.13%)
Mar 10, 2017 8.925 9.092 8.925 9.040 118,711 +0.09(+0.96%)
Mar 09, 2017 9.028 9.046 8.954 8.954 82,548 -0.06(-0.64%)
Mar 08, 2017 9.051 9.086 9.011 9.011 117,573 -0.04(-0.45%)
Mar 07, 2017 9.046 9.074 9.028 9.051 83,952 -0.01(-0.13%)
Mar 06, 2017 9.115 9.115 9.034 9.063 127,693 -0.06(-0.63%)
Mar 03, 2017 9.149 9.149 9.057 9.121 102,728 +0.02(+0.25%)
Mar 02, 2017 9.132 9.164 9.074 9.098 157,511 -0.07(-0.82%)
Mar 01, 2017 9.195 9.316 9.149 9.172 194,141 +0.01(+0.06%)
Feb 28, 2017 9.132 9.207 9.115 9.167 141,870 +0.02(+0.19%)
Feb 27, 2017 9.247 9.288 9.098 9.149 381,670 -0.45(-4.74%)
Feb 24, 2017 9.397 9.616 9.357 9.604 483,664 +0.19(+2.02%)
Feb 23, 2017 9.414 9.431 9.368 9.414 159,029 +0.01(+0.06%)
Feb 22, 2017 9.368 9.420 9.334 9.408 186,855 +0.05(+0.49%)
Feb 21, 2017 9.311 9.391 9.259 9.362 188,625 +0.12(+1.31%)
Feb 17, 2017 9.241 9.241 9.241 0 -0.03(-0.31%)
Feb 16, 2017 9.311 9.339 9.259 9.270 86,753 +0.01(+0.12%)
Feb 15, 2017 9.293 9.316 9.217 9.259 124,496 -0.03(-0.37%)
Feb 14, 2017 9.437 9.437 9.040 9.293 291,065 -0.14(-1.53%)
Feb 13, 2017 9.299 9.449 9.299 9.437 165,655 +0.14(+1.49%)
Feb 10, 2017 9.311 9.339 9.288 9.299 149,837 +0.01(+0.12%)
Feb 09, 2017 9.288 9.293 9.236 9.288 144,717 +0.10(+1.07%)
Feb 08, 2017 9.161 9.207 9.109 9.190 142,909 +0.03(+0.31%)
Feb 07, 2017 9.311 9.311 9.103 9.161 64,363 -0.09(-1.00%)
Feb 06, 2017 9.293 9.311 9.230 9.253 94,410 -0.02(-0.19%)
Feb 03, 2017 9.201 9.310 9.201 9.270 108,947 +0.07(+0.81%)
Feb 02, 2017 9.092 9.195 9.064 9.195 125,849 +0.10(+1.14%)
Feb 01, 2017 9.028 9.190 9.028 9.092 88,271 +0.06(+0.70%)
Jan 31, 2017 9.023 9.069 8.982 9.028 115,826 -0.02(-0.19%)
Jan 30, 2017 9.069 9.069 9.011 9.046 80,087 -0.05(-0.57%)
Jan 27, 2017 9.109 9.109 9.052 9.098 91,183 +0.03(+0.32%)
Jan 26, 2017 9.063 9.080 9.032 9.069 110,166 +0.01(+0.06%)
Jan 25, 2017 9.098 9.098 9.005 9.063 69,851 +0.03(+0.32%)
Jan 24, 2017 9.040 9.080 8.954 9.034 128,084 -0.07(-0.76%)
Jan 23, 2017 8.994 9.167 8.994 9.103 84,372 +0.06(+0.64%)
Jan 20, 2017 9.063 9.085 9.011 9.046 33,284 -0.02(-0.25%)
Jan 19, 2017 9.069 9.149 9.066 9.069 51,400 +0.01(+0.13%)
Jan 18, 2017 9.034 9.086 8.994 9.057 65,435 +0.01(+0.13%)
Jan 17, 2017 9.005 9.069 8.994 9.046 71,445 +0.02(+0.26%)
Jan 13, 2017 9.023 9.023 9.023 0 -0.11(-1.20%)
Jan 12, 2017 9.155 9.155 9.098 9.132 48,543 -0.03(-0.38%)
Jan 11, 2017 9.126 9.190 9.121 9.167 47,465 +0.00(+0.00%)
Jan 10, 2017 9.155 9.172 9.109 9.167 52,147 +0.04(+0.44%)
Jan 09, 2017 9.178 9.201 9.103 9.126 69,400 -0.05(-0.56%)
Jan 06, 2017 9.167 9.194 9.151 9.178 107,764 +0.02(+0.19%)
Jan 05, 2017 9.098 9.195 9.098 9.161 104,140 +0.05(+0.51%)
Jan 04, 2017 9.057 9.149 9.040 9.115 111,298 +0.09(+1.02%)
Jan 03, 2017 8.925 9.046 8.913 9.023 94,313 +0.09(+0.97%)
Dec 30, 2016 8.936 8.936 8.936 0 -0.02(-0.19%)
Dec 29, 2016 8.925 9.023 8.925 8.954 127,195 +0.02(+0.19%)
Dec 28, 2016 8.942 8.959 8.925 8.936 168,882 -0.03(-0.32%)
Dec 27, 2016 8.982 9.034 8.942 8.965 203,750 -0.05(-0.57%)
Dec 23, 2016 9.017 9.017 9.017 0 -0.01(-0.13%)
Dec 22, 2016 9.011 9.069 8.959 9.028 162,543 +0.00(+0.00%)
Dec 21, 2016 8.982 9.627 8.982 9.028 218,209 -0.03(-0.32%)
Dec 20, 2016 9.040 9.094 9.040 9.057 242,111 -0.01(-0.06%)
Dec 19, 2016 9.080 9.132 9.040 9.063 155,486 -0.02(-0.25%)
Dec 16, 2016 9.161 9.213 9.086 9.086 385,614 -0.02(-0.19%)
Dec 15, 2016 9.236 9.236 9.074 9.103 186,985 -0.07(-0.82%)
Dec 14, 2016 9.184 9.250 9.161 9.178 160,358 -0.01(-0.13%)
Dec 13, 2016 9.218 9.253 9.109 9.190 237,200 -0.05(-0.50%)
Dec 12, 2016 9.334 9.334 9.224 9.236 130,133 -0.10(-1.05%)
Dec 09, 2016 9.414 9.414 9.326 9.334 128,560 -0.10(-1.04%)
Dec 08, 2016 9.368 9.483 9.362 9.431 111,081 +0.05(+0.49%)
Dec 07, 2016 9.259 9.449 9.253 9.385 195,304 +0.12(+1.24%)
Dec 06, 2016 9.195 9.282 9.165 9.270 216,239 +0.07(+0.81%)
Dec 05, 2016 9.011 9.213 9.000 9.195 183,345 +0.18(+2.04%)
Dec 02, 2016 9.098 9.098 8.988 9.011 160,516 -0.10(-1.14%)
Dec 01, 2016 9.161 9.224 9.115 9.115 94,744 -0.08(-0.88%)
Nov 30, 2016 9.236 9.270 9.167 9.195 242,221 -0.05(-0.56%)
Nov 29, 2016 9.431 9.431 9.167 9.247 196,584 -0.36(-3.72%)
Nov 28, 2016 9.616 9.665 9.501 9.604 297,746 +0.02(+0.18%)
Nov 25, 2016 9.547 9.633 9.519 9.587 96,091 +0.10(+1.09%)
Nov 23, 2016 9.483 9.483 9.483 0 -0.02(-0.18%)
Nov 22, 2016 9.472 9.501 9.431 9.501 139,067 +0.03(+0.30%)
Nov 21, 2016 9.449 9.472 9.334 9.472 242,832 +0.03(+0.30%)
Nov 18, 2016 9.385 9.454 9.345 9.443 134,965 +0.08(+0.86%)
Nov 17, 2016 9.334 9.395 9.327 9.362 59,790 -0.02(-0.18%)
Nov 16, 2016 9.311 9.408 9.305 9.380 126,325 +0.10(+1.05%)
Nov 15, 2016 9.172 9.282 9.172 9.282 134,951 +0.10(+1.13%)
Nov 14, 2016 9.276 9.357 9.172 9.178 137,910 -0.08(-0.87%)
Nov 11, 2016 9.109 9.345 9.109 9.259 161,879 +0.14(+1.58%)
Nov 10, 2016 9.138 9.198 9.086 9.115 134,623 +0.04(+0.44%)
Nov 09, 2016 8.994 9.213 8.988 9.074 166,157 -0.13(-1.38%)
Nov 08, 2016 9.017 9.201 9.017 9.201 104,058 +0.12(+1.33%)
Nov 07, 2016 8.954 9.080 8.954 9.080 129,532 +0.15(+1.68%)
Nov 04, 2016 8.867 9.040 8.808 8.931 241,347 -0.13(-1.46%)
Nov 03, 2016 8.913 9.080 8.872 9.063 135,613 +0.09(+1.03%)
Nov 02, 2016 8.959 9.017 8.896 8.971 90,675 -0.03(-0.38%)
Nov 01, 2016 8.925 9.069 8.838 9.005 225,347 -0.13(-1.39%)
Oct 31, 2016 9.172 9.172 9.069 9.132 91,458 -0.05(-0.50%)
Oct 28, 2016 9.167 9.241 9.161 9.178 60,125 -0.01(-0.06%)
Oct 27, 2016 9.190 9.218 9.161 9.184 36,065 -0.01(-0.06%)
Oct 26, 2016 9.161 9.224 9.161 9.190 101,222 -0.02(-0.19%)
Oct 25, 2016 9.172 9.224 9.163 9.207 134,293 +0.00(+0.00%)
Oct 24, 2016 9.132 9.224 9.103 9.207 111,661 +0.05(+0.50%)
Oct 21, 2016 9.155 9.224 9.138 9.161 101,922 -0.02(-0.19%)
Oct 20, 2016 9.126 9.184 9.126 9.178 58,267 +0.01(+0.06%)
Oct 19, 2016 9.167 9.207 9.138 9.172 70,280 +0.01(+0.06%)
Oct 18, 2016 9.190 9.308 9.069 9.167 109,902 +0.01(+0.13%)
Oct 17, 2016 9.213 9.259 9.098 9.155 79,921 -0.06(-0.69%)
Oct 14, 2016 9.305 9.311 9.172 9.218 96,161 -0.03(-0.37%)
Oct 13, 2016 9.241 9.322 9.224 9.253 158,321 -0.02(-0.19%)
Oct 12, 2016 9.224 9.351 9.224 9.270 58,293 +0.02(+0.19%)
Oct 11, 2016 9.184 9.305 9.184 9.253 79,547 +0.01(+0.06%)
Oct 10, 2016 9.155 9.306 9.144 9.247 245,637 +0.15(+1.65%)
Oct 07, 2016 9.155 9.293 9.086 9.098 323,161 -0.03(-0.32%)
Oct 06, 2016 9.305 9.315 9.086 9.126 360,383 -0.19(-2.04%)
Oct 05, 2016 9.385 9.437 9.311 9.316 129,612 -0.06(-0.68%)
Oct 04, 2016 9.512 9.512 9.264 9.380 367,731 -0.13(-1.33%)
Oct 03, 2016 9.616 9.616 9.506 9.506 71,301 -0.09(-0.96%)
Sep 30, 2016 9.598 9.645 9.587 9.598 116,349 -0.03(-0.30%)
Sep 29, 2016 9.731 9.731 9.587 9.627 154,472 -0.07(-0.77%)
Sep 28, 2016 9.714 9.731 9.679 9.702 93,815 -0.02(-0.18%)
Sep 27, 2016 9.754 9.771 9.696 9.719 120,755 -0.03(-0.35%)
Sep 26, 2016 9.777 9.858 9.737 9.754 129,161 -0.06(-0.59%)
Sep 23, 2016 9.823 9.846 9.780 9.812 73,380 -0.02(-0.23%)
Sep 22, 2016 9.840 9.892 9.800 9.835 106,602 -0.02(-0.23%)
Sep 21, 2016 9.875 9.901 9.812 9.858 51,817 +0.02(+0.23%)
Sep 20, 2016 9.886 9.904 9.835 9.835 50,346 -0.02(-0.18%)
Sep 19, 2016 9.812 9.901 9.812 9.852 57,888 +0.02(+0.23%)
Sep 16, 2016 9.760 9.875 9.760 9.829 113,700 +0.03(+0.29%)
Sep 15, 2016 9.852 9.880 9.765 9.800 90,350 +0.01(+0.06%)
Sep 14, 2016 9.771 9.832 9.737 9.794 100,131 +0.03(+0.29%)
Sep 13, 2016 9.846 9.881 9.742 9.765 61,162 -0.16(-1.57%)
Sep 12, 2016 9.794 9.950 9.737 9.921 119,463 +0.09(+0.94%)
Sep 09, 2016 9.990 9.990 9.823 9.829 98,129 -0.16(-1.61%)
Sep 08, 2016 9.973 10.04 9.955 9.990 65,633 +0.01(+0.12%)
Sep 07, 2016 9.955 9.990 9.950 9.978 151,849 +0.02(+0.23%)
Sep 06, 2016 9.961 9.978 9.881 9.955 137,874 +0.00(+0.00%)
Sep 02, 2016 9.858 9.955 9.955 9.955 109,588 +0.07(+0.76%)
Sep 01, 2016 9.921 9.932 9.794 9.881 92,481 -0.03(-0.35%)
Aug 31, 2016 9.927 9.932 9.829 9.915 176,270 -0.04(-0.40%)
Aug 30, 2016 9.967 10.04 9.875 9.955 195,851 -0.26(-2.59%)
Aug 29, 2016 10.28 10.39 10.19 10.22 502,761 -0.05(-0.45%)
Aug 26, 2016 10.30 10.31 10.23 10.27 221,805 -0.02(-0.17%)
Aug 25, 2016 10.29 10.30 10.26 10.28 103,026 +0.02(+0.17%)
Aug 24, 2016 10.30 10.31 10.08 10.27 71,577 -0.01(-0.11%)
Aug 23, 2016 10.26 10.30 10.26 10.28 86,416 +0.02(+0.17%)
Aug 22, 2016 10.24 10.26 10.19 10.26 77,335 +0.03(+0.28%)
Aug 19, 2016 10.16 10.24 10.16 10.23 92,554 +0.02(+0.17%)
Aug 18, 2016 10.15 10.21 10.13 10.21 113,744 +0.09(+0.91%)
Aug 17, 2016 10.17 10.20 10.09 10.12 137,902 -0.03(-0.28%)
Aug 16, 2016 10.21 10.21 10.14 10.15 71,312 -0.05(-0.45%)
Aug 15, 2016 10.25 10.27 10.19 10.20 134,694 -0.03(-0.28%)
Aug 12, 2016 10.22 10.25 10.20 10.23 100,670 +0.01(+0.11%)
Aug 11, 2016 10.19 10.21 10.17 10.21 95,385 +0.02(+0.23%)
Aug 10, 2016 10.19 10.21 10.15 10.19 112,882 +0.02(+0.23%)
Aug 09, 2016 9.978 10.19 9.978 10.17 150,658 +0.12(+1.15%)
Aug 08, 2016 10.11 10.14 10.04 10.05 87,588 -0.05(-0.51%)
Aug 05, 2016 9.904 10.16 9.904 10.11 196,878 +0.10(+0.98%)
Aug 04, 2016 10.02 10.03 9.967 10.01 168,335 -0.01(-0.06%)
Aug 03, 2016 9.904 10.04 9.886 10.01 163,357 +0.09(+0.87%)
Aug 02, 2016 9.944 9.950 9.886 9.927 153,289 -0.02(-0.17%)
Aug 01, 2016 9.863 9.950 9.863 9.944 102,966 +0.03(+0.29%)
Jul 29, 2016 9.944 9.944 9.863 9.915 154,013 -0.03(-0.29%)
Jul 28, 2016 9.835 9.973 9.835 9.944 227,106 +0.09(+0.94%)
Jul 27, 2016 9.846 9.892 9.846 9.852 77,302 -0.03(-0.29%)
Jul 26, 2016 9.886 9.927 9.858 9.881 90,817 +0.01(+0.06%)
Jul 25, 2016 9.881 9.927 9.863 9.875 82,960 -0.06(-0.64%)
Jul 22, 2016 9.875 9.938 9.846 9.938 65,617 +0.05(+0.52%)
Jul 21, 2016 9.915 9.955 9.852 9.886 63,125 -0.05(-0.46%)
Jul 20, 2016 9.921 9.978 9.904 9.932 103,025 +0.01(+0.06%)
Jul 19, 2016 9.904 9.978 9.901 9.927 68,691 +0.02(+0.23%)
Jul 18, 2016 9.846 9.950 9.846 9.904 71,755 +0.03(+0.35%)
Jul 15, 2016 9.846 9.961 9.846 9.869 80,459 +0.02(+0.18%)
Jul 14, 2016 9.875 9.944 9.817 9.852 104,471 -0.04(-0.41%)
Jul 13, 2016 9.875 9.904 9.817 9.892 88,992 +0.07(+0.70%)
Jul 12, 2016 9.742 9.852 9.708 9.823 127,332 +0.03(+0.35%)
Jul 11, 2016 9.702 9.800 9.690 9.788 136,393 +0.09(+0.89%)
Jul 08, 2016 9.771 9.714 9.673 9.702 79,978 -0.01(-0.12%)
Jul 07, 2016 9.858 9.875 9.691 9.714 153,465 -0.11(-1.11%)
Jul 06, 2016 9.863 9.898 9.771 9.823 88,742 -0.03(-0.35%)
Jul 05, 2016 9.892 9.892 9.829 9.858 38,736 -0.02(-0.23%)
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.