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

Ellington Financial Llc (NY: EFC )

11.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 28, 2019 10.35 10.49 10.33 10.47 6,148,230 +0.16(+1.58%)
Jun 27, 2019 10.46 10.54 10.28 10.31 515,391 -0.17(-1.61%)
Jun 26, 2019 10.40 10.54 10.39 10.48 541,321 +0.07(+0.67%)
Jun 25, 2019 10.58 10.60 10.39 10.41 476,315 -0.14(-1.37%)
Jun 24, 2019 10.54 10.65 10.54 10.55 466,987 +0.02(+0.16%)
Jun 21, 2019 10.68 10.68 10.53 10.54 2,377,290 -0.13(-1.19%)
Jun 20, 2019 10.66 10.69 10.60 10.66 550,004 -0.01(-0.05%)
Jun 19, 2019 10.51 10.68 10.50 10.67 654,540 +0.17(+1.60%)
Jun 18, 2019 10.53 10.61 10.49 10.50 559,760 -0.02(-0.22%)
Jun 17, 2019 10.41 10.61 10.41 10.53 954,538 +0.13(+1.22%)
Jun 14, 2019 10.32 10.47 10.32 10.40 350,308 +0.06(+0.62%)
Jun 13, 2019 10.36 10.38 10.31 10.34 311,077 +0.00(+0.00%)
Jun 12, 2019 10.33 10.39 10.32 10.34 332,087 -0.04(-0.39%)
Jun 11, 2019 10.32 10.39 10.29 10.38 239,950 +0.05(+0.50%)
Jun 10, 2019 10.42 10.42 10.31 10.32 338,459 -0.07(-0.67%)
Jun 07, 2019 10.21 10.42 10.17 10.39 409,096 +0.21(+2.04%)
Jun 06, 2019 10.11 10.21 10.11 10.18 266,594 +0.08(+0.74%)
Jun 05, 2019 10.18 10.26 10.09 10.11 152,930 -0.08(-0.79%)
Jun 04, 2019 10.15 10.20 10.10 10.19 292,635 +0.09(+0.92%)
Jun 03, 2019 10.06 10.17 10.05 10.10 425,934 +0.06(+0.63%)
May 31, 2019 10.10 10.12 9.982 10.03 393,362 -0.14(-1.42%)
May 30, 2019 10.33 10.33 10.16 10.18 389,172 -0.07(-0.68%)
May 29, 2019 10.24 10.29 10.21 10.25 289,069 -0.03(-0.33%)
May 28, 2019 10.47 10.47 10.23 10.28 326,240 -0.14(-1.38%)
May 24, 2019 10.41 10.44 10.38 10.43 86,264 +0.03(+0.33%)
May 23, 2019 10.46 10.47 10.38 10.39 270,509 -0.07(-0.66%)
May 22, 2019 10.48 10.48 10.44 10.46 144,588 -0.01(-0.11%)
May 21, 2019 10.47 10.48 10.44 10.47 243,399 +0.05(+0.44%)
May 20, 2019 10.43 10.48 10.42 10.43 381,153 +0.00(+0.00%)
May 17, 2019 10.39 10.44 10.39 10.43 184,728 +0.02(+0.22%)
May 16, 2019 10.39 10.46 10.39 10.40 110,286 +0.02(+0.22%)
May 15, 2019 10.41 10.41 10.35 10.38 125,979 -0.02(-0.17%)
May 14, 2019 10.34 10.43 10.34 10.40 197,360 +0.03(+0.28%)
May 13, 2019 10.33 10.40 10.32 10.37 206,537 -0.04(-0.39%)
May 10, 2019 10.37 10.41 10.31 10.41 207,384 -0.02(-0.22%)
May 09, 2019 10.36 10.45 10.35 10.43 478,407 +0.05(+0.44%)
May 08, 2019 10.31 10.44 10.26 10.39 398,991 +0.07(+0.72%)
May 07, 2019 10.32 10.37 10.26 10.31 159,137 -0.06(-0.61%)
May 06, 2019 10.27 10.43 10.27 10.37 133,489 +0.05(+0.45%)
May 03, 2019 10.34 10.36 10.30 10.33 136,281 +0.00(+0.00%)
May 02, 2019 10.39 10.39 10.31 10.33 146,913 -0.05(-0.44%)
May 01, 2019 10.35 10.42 10.28 10.37 119,941 +0.02(+0.22%)
Apr 30, 2019 10.39 10.40 10.32 10.35 180,480 -0.04(-0.39%)
Apr 29, 2019 10.34 10.45 10.34 10.39 222,817 +0.03(+0.28%)
Apr 26, 2019 10.36 10.39 10.33 10.36 231,647 +0.03(+0.28%)
Apr 25, 2019 10.37 10.38 10.29 10.33 206,164 -0.03(-0.28%)
Apr 24, 2019 10.37 10.38 10.33 10.36 262,063 +0.02(+0.22%)
Apr 23, 2019 10.38 10.41 10.32 10.34 273,537 -0.04(-0.38%)
Apr 22, 2019 10.27 10.38 10.26 10.38 324,403 +0.09(+0.89%)
Apr 18, 2019 10.29 10.34 10.27 10.29 131,015 -0.02(-0.16%)
Apr 17, 2019 10.32 10.35 10.20 10.31 292,276 -0.03(-0.33%)
Apr 16, 2019 10.28 10.37 10.28 10.34 258,126 +0.05(+0.44%)
Apr 15, 2019 10.34 10.35 10.24 10.29 268,883 -0.05(-0.44%)
Apr 12, 2019 10.45 10.45 10.31 10.34 278,714 -0.09(-0.87%)
Apr 11, 2019 10.45 10.47 10.40 10.43 311,231 -0.01(-0.05%)
Apr 10, 2019 10.41 10.51 10.41 10.44 256,522 +0.01(+0.05%)
Apr 09, 2019 10.43 10.47 10.37 10.43 225,231 +0.00(+0.00%)
Apr 08, 2019 10.41 10.45 10.35 10.43 383,962 +0.01(+0.11%)
Apr 05, 2019 10.36 10.45 10.31 10.42 319,634 +0.10(+0.94%)
Apr 04, 2019 10.21 10.33 10.21 10.32 348,314 +0.11(+1.06%)
Apr 03, 2019 10.14 10.24 10.14 10.21 260,809 +0.06(+0.62%)
Apr 02, 2019 10.19 10.21 10.14 10.15 472,488 -0.05(-0.45%)
Apr 01, 2019 10.21 10.23 10.18 10.20 356,491 +0.01(+0.05%)
Mar 29, 2019 10.14 10.23 10.11 10.19 556,902 +0.07(+0.68%)
Mar 28, 2019 10.15 10.22 10.12 10.12 431,022 -0.09(-0.84%)
Mar 27, 2019 10.24 10.25 10.12 10.21 328,602 -0.02(-0.22%)
Mar 26, 2019 10.25 10.31 10.20 10.23 330,813 -0.01(-0.11%)
Mar 25, 2019 10.19 10.28 10.19 10.24 239,564 +0.02(+0.22%)
Mar 22, 2019 10.17 10.24 10.16 10.22 343,344 +0.06(+0.56%)
Mar 21, 2019 10.06 10.29 10.05 10.16 410,704 +0.04(+0.39%)
Mar 20, 2019 10.12 10.15 10.06 10.12 282,202 -0.01(-0.11%)
Mar 19, 2019 10.18 10.18 10.08 10.14 1,658,769 -0.04(-0.39%)
Mar 18, 2019 10.16 10.21 10.10 10.18 500,109 +0.03(+0.34%)
Mar 15, 2019 10.10 10.23 10.07 10.14 646,119 +0.03(+0.28%)
Mar 14, 2019 10.02 10.12 9.982 10.11 633,312 +0.11(+1.08%)
Mar 13, 2019 9.942 10.05 9.925 10.00 570,955 +0.06(+0.57%)
Mar 12, 2019 9.919 10.02 9.919 9.947 279,264 +0.01(+0.06%)
Mar 11, 2019 9.964 9.993 9.902 9.942 459,055 -0.02(-0.23%)
Mar 08, 2019 9.845 10.01 9.805 9.964 485,599 +0.14(+1.45%)
Mar 07, 2019 9.805 9.890 9.737 9.822 636,874 +0.00(+0.00%)
Mar 06, 2019 9.822 9.879 9.708 9.822 450,203 -0.04(-0.40%)
Mar 05, 2019 9.851 9.993 9.725 9.862 395,030 -0.02(-0.23%)
Mar 04, 2019 9.623 9.970 9.537 9.885 356,373 +0.31(+3.21%)
Mar 01, 2019 9.481 9.611 9.463 9.577 266,069 +0.11(+1.14%)
Feb 28, 2019 9.566 9.566 9.424 9.469 159,172 -0.23(-2.41%)
Feb 27, 2019 9.697 9.708 9.668 9.703 357,304 +0.01(+0.06%)
Feb 26, 2019 9.680 9.737 9.663 9.697 595,263 +0.02(+0.24%)
Feb 25, 2019 9.691 9.742 9.651 9.674 285,632 +0.01(+0.12%)
Feb 22, 2019 9.680 9.703 9.606 9.663 106,603 -0.02(-0.18%)
Feb 21, 2019 9.685 9.748 9.651 9.680 189,910 -0.09(-0.93%)
Feb 20, 2019 9.737 9.805 9.617 9.771 275,892 +0.00(+0.00%)
Feb 19, 2019 9.913 9.913 9.714 9.771 260,841 -0.13(-1.27%)
Feb 15, 2019 9.873 9.953 9.839 9.896 177,204 +0.10(+0.99%)
Feb 14, 2019 9.606 9.879 9.600 9.799 479,443 +0.20(+2.14%)
Feb 13, 2019 9.560 9.606 9.492 9.594 122,100 +0.02(+0.24%)
Feb 12, 2019 9.566 9.600 9.537 9.572 77,420 -0.02(-0.18%)
Feb 11, 2019 9.566 9.594 9.547 9.589 124,689 +0.02(+0.24%)
Feb 08, 2019 9.572 9.572 9.498 9.566 81,664 -0.01(-0.06%)
Feb 07, 2019 9.549 9.572 9.406 9.572 113,517 +0.02(+0.24%)
Feb 06, 2019 9.526 9.583 9.463 9.549 161,531 +0.03(+0.36%)
Feb 05, 2019 9.441 9.520 9.441 9.515 117,999 +0.05(+0.54%)
Feb 04, 2019 9.429 9.481 9.373 9.463 118,905 +0.03(+0.36%)
Feb 01, 2019 9.458 9.475 9.406 9.429 107,657 +0.01(+0.12%)
Jan 31, 2019 9.315 9.418 9.315 9.418 128,210 +0.09(+0.92%)
Jan 30, 2019 9.287 9.367 9.281 9.332 97,620 +0.02(+0.24%)
Jan 29, 2019 9.332 9.338 9.287 9.310 92,855 -0.01(-0.06%)
Jan 28, 2019 9.270 9.339 9.178 9.315 114,051 +0.02(+0.18%)
Jan 25, 2019 9.327 9.338 9.224 9.298 153,494 +0.07(+0.74%)
Jan 24, 2019 9.076 9.230 9.065 9.230 178,559 +0.19(+2.08%)
Jan 23, 2019 8.911 9.071 8.911 9.042 74,796 +0.13(+1.47%)
Jan 22, 2019 8.860 8.922 8.831 8.911 62,183 +0.05(+0.58%)
Jan 18, 2019 8.883 8.883 8.797 8.860 82,543 +0.02(+0.19%)
Jan 17, 2019 8.905 8.905 8.757 8.843 124,200 -0.03(-0.38%)
Jan 16, 2019 8.820 8.905 8.797 8.877 110,577 +0.10(+1.10%)
Jan 15, 2019 8.769 8.805 8.718 8.780 124,436 -0.01(-0.06%)
Jan 14, 2019 8.866 8.888 8.695 8.786 334,740 -0.10(-1.09%)
Jan 11, 2019 8.934 8.985 8.877 8.883 344,573 -0.04(-0.45%)
Jan 10, 2019 8.951 8.979 8.903 8.922 89,323 -0.02(-0.25%)
Jan 09, 2019 8.928 9.019 8.894 8.945 255,022 +0.02(+0.19%)
Jan 08, 2019 8.945 8.997 8.877 8.928 125,491 +0.03(+0.38%)
Jan 07, 2019 8.814 8.928 8.814 8.894 67,565 +0.08(+0.90%)
Jan 04, 2019 8.826 8.860 8.774 8.814 138,566 +0.01(+0.13%)
Jan 03, 2019 8.689 8.917 8.689 8.803 102,806 +0.03(+0.39%)
Jan 02, 2019 8.666 8.848 8.655 8.769 116,587 +0.04(+0.46%)
Dec 31, 2018 8.780 8.803 8.632 8.729 254,654 -0.05(-0.52%)
Dec 28, 2018 8.769 8.826 8.718 8.774 154,197 +0.05(+0.59%)
Dec 27, 2018 8.626 8.735 8.558 8.723 251,733 -0.04(-0.45%)
Dec 26, 2018 8.478 8.774 8.478 8.763 222,933 +0.27(+3.22%)
Dec 24, 2018 8.490 8.541 8.444 8.490 186,863 -0.09(-1.00%)
Dec 21, 2018 8.513 8.706 8.513 8.575 387,425 +0.11(+1.28%)
Dec 20, 2018 8.535 8.541 8.364 8.467 479,757 -0.08(-0.93%)
Dec 19, 2018 8.638 8.683 8.513 8.547 208,022 -0.09(-1.05%)
Dec 18, 2018 8.661 8.740 8.604 8.638 196,684 +0.08(+0.93%)
Dec 17, 2018 8.769 8.769 8.495 8.558 376,283 -0.15(-1.70%)
Dec 14, 2018 8.740 8.900 8.706 8.706 86,582 -0.05(-0.59%)
Dec 13, 2018 8.769 8.853 8.757 8.757 82,507 -0.09(-0.97%)
Dec 12, 2018 8.962 9.019 8.843 8.843 102,193 -0.09(-1.02%)
Dec 11, 2018 8.883 8.979 8.831 8.934 281,800 +0.06(+0.64%)
Dec 10, 2018 8.866 8.877 8.753 8.877 223,437 +0.01(+0.13%)
Dec 07, 2018 8.843 8.883 8.803 8.866 136,810 +0.03(+0.32%)
Dec 06, 2018 8.752 8.854 8.450 8.837 195,439 +0.03(+0.32%)
Dec 04, 2018 8.894 8.922 8.809 8.809 102,564 -0.10(-1.15%)
Dec 03, 2018 8.843 8.911 8.786 8.911 128,888 +0.10(+1.10%)
Nov 30, 2018 8.854 8.866 8.780 8.814 107,657 -0.06(-0.71%)
Nov 29, 2018 8.740 8.922 8.740 8.877 150,888 -0.13(-1.39%)
Nov 28, 2018 9.088 9.088 8.968 9.002 243,185 -0.02(-0.25%)
Nov 27, 2018 9.042 9.105 9.014 9.025 119,991 -0.03(-0.31%)
Nov 26, 2018 9.105 9.105 9.005 9.053 160,934 +0.03(+0.32%)
Nov 23, 2018 8.991 9.093 8.991 9.025 16,157 +0.00(+0.00%)
Nov 21, 2018 9.025 9.025 9.025 0 +0.01(+0.06%)
Nov 20, 2018 9.065 9.071 8.908 9.019 159,078 -0.07(-0.81%)
Nov 19, 2018 9.053 9.094 8.979 9.093 87,613 +0.05(+0.50%)
Nov 16, 2018 9.042 9.122 9.042 9.048 126,448 -0.01(-0.06%)
Nov 15, 2018 9.207 9.207 9.031 9.053 152,230 -0.14(-1.49%)
Nov 14, 2018 9.196 9.241 9.162 9.190 224,824 -0.01(-0.06%)
Nov 13, 2018 9.219 9.304 9.167 9.196 93,916 -0.04(-0.43%)
Nov 12, 2018 9.213 9.264 9.136 9.236 117,483 +0.02(+0.25%)
Nov 09, 2018 9.150 9.213 9.145 9.213 50,403 +0.05(+0.56%)
Nov 08, 2018 9.110 9.184 8.962 9.162 136,833 +0.22(+2.42%)
Nov 07, 2018 8.797 9.042 8.752 8.945 403,714 +0.16(+1.81%)
Nov 06, 2018 8.780 8.797 8.752 8.786 95,237 +0.05(+0.52%)
Nov 05, 2018 8.746 8.803 8.729 8.740 125,339 -0.01(-0.13%)
Nov 02, 2018 8.740 8.792 8.681 8.752 128,732 +0.01(+0.13%)
Nov 01, 2018 8.786 8.826 8.735 8.740 252,040 -0.02(-0.20%)
Oct 31, 2018 8.809 8.837 8.752 8.757 83,793 -0.04(-0.45%)
Oct 30, 2018 8.718 8.830 8.718 8.797 71,176 +0.05(+0.52%)
Oct 29, 2018 8.814 8.872 8.752 8.752 89,380 -0.03(-0.39%)
Oct 26, 2018 8.769 8.814 8.718 8.786 126,975 -0.03(-0.32%)
Oct 25, 2018 8.837 8.851 8.780 8.814 93,410 +0.02(+0.19%)
Oct 24, 2018 8.774 8.877 8.757 8.797 121,357 +0.01(+0.13%)
Oct 23, 2018 8.757 8.809 8.723 8.786 68,624 +0.01(+0.13%)
Oct 22, 2018 8.820 8.848 8.774 8.774 52,653 -0.03(-0.32%)
Oct 19, 2018 8.826 8.866 8.780 8.803 39,515 +0.03(+0.39%)
Oct 18, 2018 8.854 8.974 8.757 8.769 386,190 -0.11(-1.28%)
Oct 17, 2018 8.905 8.905 8.883 8.883 58,068 -0.03(-0.32%)
Oct 16, 2018 8.917 8.940 8.871 8.911 49,843 +0.01(+0.06%)
Oct 15, 2018 8.797 9.002 8.797 8.905 260,158 +0.09(+0.97%)
Oct 12, 2018 8.888 8.900 8.789 8.820 89,216 -0.03(-0.39%)
Oct 11, 2018 8.974 9.021 8.763 8.854 208,768 -0.18(-1.95%)
Oct 10, 2018 9.133 9.155 9.008 9.031 73,721 -0.12(-1.31%)
Oct 09, 2018 9.088 9.150 9.088 9.150 51,571 +0.01(+0.12%)
Oct 08, 2018 9.031 9.139 9.031 9.139 82,293 +0.13(+1.39%)
Oct 05, 2018 8.991 9.105 8.991 9.014 45,486 +0.01(+0.13%)
Oct 04, 2018 9.036 9.133 8.973 9.002 64,982 -0.05(-0.57%)
Oct 03, 2018 9.071 9.141 9.008 9.053 69,214 -0.01(-0.13%)
Oct 02, 2018 9.059 9.105 9.008 9.065 82,882 +0.01(+0.13%)
Oct 01, 2018 9.127 9.127 8.951 9.053 118,321 -0.06(-0.69%)
Sep 28, 2018 9.088 9.127 9.088 9.116 90,094 +0.03(+0.31%)
Sep 27, 2018 9.082 9.127 9.071 9.088 32,067 +0.01(+0.06%)
Sep 26, 2018 9.105 9.139 9.071 9.082 57,850 -0.04(-0.44%)
Sep 25, 2018 9.110 9.162 9.110 9.122 27,939 +0.00(+0.00%)
Sep 24, 2018 9.162 9.195 9.071 9.122 62,012 -0.05(-0.50%)
Sep 21, 2018 9.207 9.230 9.167 9.167 35,827 -0.03(-0.31%)
Sep 20, 2018 9.224 9.230 9.173 9.196 81,022 -0.03(-0.31%)
Sep 19, 2018 9.190 9.230 9.164 9.224 88,605 +0.03(+0.31%)
Sep 18, 2018 9.196 9.219 9.167 9.196 97,232 +0.05(+0.56%)
Sep 17, 2018 9.173 9.190 9.130 9.145 84,680 +0.03(+0.37%)
Sep 14, 2018 9.019 9.150 9.019 9.110 24,587 +0.06(+0.69%)
Sep 13, 2018 9.105 9.133 9.019 9.048 111,705 -0.02(-0.25%)
Sep 12, 2018 9.088 9.110 8.968 9.071 109,745 -0.02(-0.25%)
Sep 11, 2018 9.167 9.167 9.082 9.093 105,565 -0.09(-0.93%)
Sep 10, 2018 9.230 9.276 9.173 9.179 101,819 -0.11(-1.16%)
Sep 07, 2018 9.287 9.287 9.207 9.287 66,210 +0.02(+0.18%)
Sep 06, 2018 9.287 9.287 9.241 9.270 32,966 +0.02(+0.18%)
Sep 05, 2018 9.315 9.315 9.236 9.253 57,657 -0.04(-0.43%)
Sep 04, 2018 9.196 9.310 9.182 9.293 99,690 +0.09(+0.93%)
Aug 31, 2018 9.207 9.207 9.207 0 -0.15(-1.58%)
Aug 30, 2018 9.304 9.360 9.276 9.355 114,771 -0.18(-1.91%)
Aug 29, 2018 9.560 9.560 9.520 9.537 231,292 +0.01(+0.12%)
Aug 28, 2018 9.537 9.537 9.520 9.526 138,782 +0.01(+0.06%)
Aug 27, 2018 9.520 9.589 9.515 9.520 149,241 +0.03(+0.36%)
Aug 24, 2018 9.452 9.520 9.441 9.486 142,430 +0.07(+0.79%)
Aug 23, 2018 9.441 9.463 9.404 9.412 46,131 +0.01(+0.12%)
Aug 22, 2018 9.452 9.469 9.355 9.401 110,128 -0.06(-0.60%)
Aug 21, 2018 9.418 9.486 9.411 9.458 118,475 +0.05(+0.48%)
Aug 20, 2018 9.367 9.424 9.310 9.412 75,567 +0.03(+0.36%)
Aug 17, 2018 9.367 9.395 9.355 9.378 38,637 +0.03(+0.37%)
Aug 16, 2018 9.281 9.369 9.281 9.344 77,636 +0.02(+0.24%)
Aug 15, 2018 9.355 9.355 9.293 9.321 39,775 -0.01(-0.12%)
Aug 14, 2018 9.321 9.372 9.310 9.332 46,304 -0.01(-0.06%)
Aug 13, 2018 9.367 9.389 9.338 9.338 46,663 -0.03(-0.30%)
Aug 10, 2018 9.401 9.424 9.361 9.367 33,544 -0.03(-0.36%)
Aug 09, 2018 9.344 9.424 9.344 9.401 60,690 +0.06(+0.67%)
Aug 08, 2018 9.344 9.361 9.310 9.338 78,712 -0.01(-0.06%)
Aug 07, 2018 9.384 9.389 9.307 9.344 72,709 +0.01(+0.06%)
Aug 06, 2018 9.338 9.338 9.279 9.338 44,703 +0.03(+0.37%)
Aug 03, 2018 9.293 9.344 9.293 9.304 41,447 -0.02(-0.24%)
Aug 02, 2018 9.355 9.366 9.271 9.327 64,125 -0.06(-0.61%)
Aug 01, 2018 9.395 9.395 9.236 9.384 63,844 +0.00(+0.00%)
Jul 31, 2018 9.310 9.384 9.281 9.384 93,626 +0.10(+1.10%)
Jul 30, 2018 9.258 9.350 9.258 9.281 73,505 -0.01(-0.12%)
Jul 27, 2018 9.281 9.338 9.247 9.293 111,345 +0.03(+0.37%)
Jul 26, 2018 9.264 9.281 9.230 9.258 63,219 +0.01(+0.12%)
Jul 25, 2018 9.219 9.270 9.219 9.247 37,407 +0.05(+0.56%)
Jul 24, 2018 9.150 9.224 9.150 9.196 67,024 +0.02(+0.25%)
Jul 23, 2018 9.196 9.224 9.162 9.173 24,610 +0.00(+0.00%)
Jul 20, 2018 9.173 9.231 9.150 9.173 62,300 +0.00(+0.00%)
Jul 19, 2018 9.139 9.180 9.133 9.173 182,839 +0.03(+0.37%)
Jul 18, 2018 9.133 9.139 9.084 9.139 56,134 +0.01(+0.06%)
Jul 17, 2018 9.105 9.171 9.089 9.133 64,037 +0.03(+0.31%)
Jul 16, 2018 9.083 9.105 9.075 9.105 33,688 +0.03(+0.31%)
Jul 13, 2018 9.019 9.099 9.019 9.076 28,222 +0.06(+0.63%)
Jul 12, 2018 9.036 9.105 9.008 9.019 88,412 -0.01(-0.13%)
Jul 11, 2018 8.974 9.048 8.928 9.031 46,812 +0.07(+0.76%)
Jul 10, 2018 8.945 8.997 8.945 8.962 57,374 +0.02(+0.19%)
Jul 09, 2018 8.951 8.951 8.928 8.945 73,373 -0.01(-0.06%)
Jul 06, 2018 8.940 8.968 8.940 8.951 40,923 +0.00(+0.00%)
Jul 05, 2018 8.968 8.985 8.888 8.951 35,435 +0.01(+0.13%)
Jul 03, 2018 8.940 8.940 8.940 0 -0.02(-0.25%)
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.