Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.16	11.16	10.76	11.05	102,643	-0.14(-1.26%)
Jul 28, 2011	11.23	11.24	11.12	11.19	52,425	+0.04(+0.40%)
Jul 27, 2011	11.31	11.34	11.14	11.15	53,244	-0.24(-2.08%)
Jul 26, 2011	11.47	11.48	11.34	11.38	27,635	-0.12(-1.08%)
Jul 25, 2011	11.52	11.56	11.50	11.51	18,848	-0.02(-0.15%)
Jul 22, 2011	11.53	11.53	11.51	11.52	61,556	-0.02(-0.20%)
Jul 21, 2011	11.49	11.58	11.45	11.55	20,866	-0.03(-0.29%)
Jul 20, 2011	11.55	11.60	11.43	11.58	35,830	+0.03(+0.24%)
Jul 19, 2011	11.66	11.66	11.46	11.55	50,504	-0.10(-0.87%)
Jul 18, 2011	11.64	11.65	11.56	11.65	18,191	+0.02(+0.15%)
Jul 15, 2011	11.61	11.67	11.60	11.64	20,730	-0.02(-0.15%)
Jul 14, 2011	11.85	11.87	11.55	11.65	61,590	-0.17(-1.43%)
Jul 13, 2011	11.86	11.99	11.78	11.82	53,117	+0.00(+0.00%)
Jul 12, 2011	11.96	12.04	11.79	11.82	103,364	-0.22(-1.82%)
Jul 11, 2011	12.05	12.10	12.02	12.04	37,868	-0.12(-0.97%)
Jul 08, 2011	12.10	12.36	12.09	12.16	74,398	+0.01(+0.05%)
Jul 07, 2011	11.79	12.18	11.79	12.15	98,896	+0.41(+3.50%)
Jul 06, 2011	11.80	11.80	11.74	11.74	16,095	-0.04(-0.33%)
Jul 05, 2011	11.83	11.83	11.75	11.78	35,656	-0.07(-0.57%)

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.