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 (%)
Aug 31, 2021 13.33 13.49 13.33 13.45 422,294 +0.06(+0.43%)
Aug 30, 2021 13.54 13.56 13.33 13.39 546,396 -0.09(-0.70%)
Aug 27, 2021 13.40 13.55 13.40 13.49 729,815 +0.12(+0.92%)
Aug 26, 2021 13.51 13.54 13.36 13.36 619,082 -0.10(-0.75%)
Aug 25, 2021 13.46 13.54 13.38 13.46 675,186 +0.03(+0.21%)
Aug 24, 2021 13.33 13.49 13.31 13.44 637,001 +0.17(+1.25%)
Aug 23, 2021 13.27 13.36 13.23 13.27 644,312 +0.05(+0.38%)
Aug 20, 2021 12.98 13.24 12.93 13.22 1,770,964 +0.20(+1.55%)
Aug 19, 2021 13.10 13.16 12.94 13.02 869,913 -0.12(-0.93%)
Aug 18, 2021 13.26 13.34 13.13 13.14 726,219 -0.14(-1.08%)
Aug 17, 2021 13.22 13.36 13.15 13.28 480,175 +0.04(+0.33%)
Aug 16, 2021 13.30 13.34 13.18 13.24 464,447 -0.09(-0.65%)
Aug 13, 2021 13.29 13.39 13.27 13.33 651,838 +0.05(+0.38%)
Aug 12, 2021 13.16 13.28 13.10 13.28 687,409 +0.13(+0.99%)
Aug 11, 2021 13.26 13.27 13.11 13.15 749,733 -0.05(-0.38%)
Aug 10, 2021 13.13 13.28 13.07 13.20 675,684 +0.13(+0.99%)
Aug 09, 2021 13.26 13.28 13.02 13.07 969,233 -0.17(-1.25%)
Aug 06, 2021 13.16 13.29 13.09 13.23 763,858 +0.18(+1.38%)
Aug 05, 2021 13.01 13.15 12.99 13.05 1,076,904 +0.00(+0.00%)
Aug 04, 2021 13.02 13.10 12.91 13.05 763,107 -0.06(-0.44%)
Aug 03, 2021 13.00 13.11 12.86 13.11 938,504 +0.14(+1.06%)
Aug 02, 2021 13.14 13.23 12.93 12.97 1,387,478 -0.12(-0.94%)
Jul 30, 2021 13.11 13.26 13.04 13.10 746,381 -0.02(-0.16%)
Jul 29, 2021 13.00 13.21 13.00 13.12 852,590 +0.11(+0.83%)
Jul 28, 2021 13.02 13.14 12.93 13.01 959,980 -0.01(-0.11%)
Jul 27, 2021 13.01 13.07 12.88 13.03 629,663 +0.01(+0.05%)
Jul 26, 2021 12.98 13.14 12.97 13.02 1,094,200 +0.07(+0.55%)
Jul 23, 2021 12.98 13.00 12.91 12.95 933,450 +0.04(+0.33%)
Jul 22, 2021 13.02 13.02 12.82 12.90 863,526 -0.08(-0.61%)
Jul 21, 2021 12.98 13.09 12.95 12.98 1,208,540 +0.04(+0.28%)
Jul 20, 2021 12.75 13.04 12.70 12.95 1,370,060 +0.24(+1.85%)
Jul 19, 2021 12.72 12.79 12.41 12.71 1,372,848 -0.26(-2.04%)
Jul 16, 2021 12.85 13.00 12.79 12.97 1,446,814 +0.24(+1.85%)
Jul 15, 2021 12.64 12.86 12.55 12.74 1,044,178 +0.11(+0.85%)
Jul 14, 2021 12.80 12.85 12.55 12.63 1,311,812 -0.15(-1.17%)
Jul 13, 2021 13.01 13.01 12.77 12.78 1,243,919 -0.25(-1.92%)
Jul 12, 2021 13.01 13.04 12.91 13.03 1,023,499 +0.01(+0.11%)
Jul 09, 2021 12.97 13.03 12.87 13.02 1,573,839 +0.16(+1.28%)
Jul 08, 2021 12.79 12.94 12.64 12.85 1,801,184 -0.07(-0.55%)
Jul 07, 2021 12.76 12.98 12.72 12.93 6,369,223 -0.56(-4.18%)
Jul 06, 2021 13.72 13.72 13.37 13.49 698,681 -0.18(-1.31%)
Jul 02, 2021 13.80 13.80 13.59 13.67 376,701 -0.07(-0.52%)
Jul 01, 2021 13.69 13.84 13.68 13.74 428,986 +0.06(+0.42%)
Jun 30, 2021 13.64 13.74 13.59 13.68 561,460 +0.04(+0.26%)
Jun 29, 2021 13.72 13.78 13.62 13.65 426,762 -0.05(-0.37%)
Jun 28, 2021 13.78 13.85 13.57 13.70 538,220 -0.09(-0.62%)
Jun 25, 2021 13.82 13.90 13.77 13.78 823,242 +0.02(+0.15%)
Jun 24, 2021 13.65 13.82 13.56 13.76 507,604 +0.20(+1.46%)
Jun 23, 2021 13.56 13.62 13.48 13.56 539,523 +0.02(+0.16%)
Jun 22, 2021 13.50 13.56 13.37 13.54 504,210 +0.02(+0.16%)
Jun 21, 2021 13.37 13.55 13.34 13.52 670,331 +0.22(+1.65%)
Jun 18, 2021 13.29 13.34 13.13 13.30 1,539,549 -0.05(-0.37%)
Jun 17, 2021 13.65 13.70 13.24 13.35 1,464,756 -0.30(-2.18%)
Jun 16, 2021 13.55 13.71 13.53 13.65 625,716 +0.09(+0.68%)
Jun 15, 2021 13.73 13.78 13.53 13.55 735,121 -0.20(-1.44%)
Jun 14, 2021 13.63 13.75 13.63 13.75 540,887 +0.13(+0.94%)
Jun 11, 2021 13.68 13.68 13.49 13.63 601,432 -0.07(-0.52%)
Jun 10, 2021 13.73 13.79 13.67 13.70 798,183 +0.00(+0.00%)
Jun 09, 2021 13.64 13.80 13.64 13.70 1,384,237 +0.06(+0.47%)
Jun 08, 2021 13.60 13.74 13.60 13.63 1,285,199 -0.01(-0.10%)
Jun 07, 2021 13.45 13.67 13.44 13.65 887,835 +0.21(+1.53%)
Jun 04, 2021 13.46 13.49 13.38 13.44 495,659 +0.01(+0.11%)
Jun 03, 2021 13.46 13.51 13.36 13.43 617,226 -0.06(-0.47%)
Jun 02, 2021 13.46 13.50 13.39 13.49 712,240 +0.02(+0.16%)
Jun 01, 2021 13.40 13.53 13.36 13.47 780,427 +0.09(+0.64%)
May 28, 2021 13.32 13.42 13.24 13.38 808,793 +0.07(+0.53%)
May 27, 2021 13.40 13.47 13.31 13.31 750,225 -0.09(-0.64%)
May 26, 2021 13.24 13.42 13.22 13.40 982,715 +0.18(+1.33%)
May 25, 2021 13.43 13.43 13.22 13.22 829,275 -0.16(-1.21%)
May 24, 2021 13.36 13.43 13.29 13.38 746,150 +0.04(+0.26%)
May 21, 2021 13.43 13.51 13.31 13.35 631,812 -0.06(-0.42%)
May 20, 2021 13.46 13.46 13.31 13.41 721,173 +0.04(+0.32%)
May 19, 2021 13.33 13.40 13.20 13.36 840,783 -0.01(-0.11%)
May 18, 2021 13.57 13.57 13.36 13.38 950,410 -0.19(-1.40%)
May 17, 2021 13.36 13.61 13.16 13.57 1,583,605 +0.21(+1.58%)
May 14, 2021 13.22 13.38 13.21 13.36 1,857,985 +0.13(+1.01%)
May 13, 2021 13.05 13.32 12.98 13.22 15,356,074 +0.24(+1.84%)
May 12, 2021 13.22 13.29 12.93 12.98 2,590,825 -0.23(-1.76%)
May 11, 2021 13.17 13.35 13.12 13.22 5,690,218 +0.65(+5.15%)
May 10, 2021 12.84 12.87 12.55 12.57 821,885 -0.20(-1.60%)
May 07, 2021 12.70 12.86 12.63 12.77 1,290,558 +0.20(+1.62%)
May 06, 2021 12.58 12.60 12.47 12.57 542,748 +0.05(+0.39%)
May 05, 2021 12.52 12.58 12.41 12.52 500,201 +0.00(+0.00%)
May 04, 2021 12.57 12.60 12.45 12.52 631,599 -0.07(-0.56%)
May 03, 2021 12.74 12.74 12.57 12.59 779,365 -0.03(-0.22%)
Apr 30, 2021 12.63 12.75 12.59 12.62 592,447 -0.04(-0.33%)
Apr 29, 2021 12.80 12.90 12.65 12.66 832,249 -0.06(-0.50%)
Apr 28, 2021 12.87 12.87 12.72 12.72 990,720 -0.09(-0.71%)
Apr 27, 2021 12.69 12.84 12.66 12.81 1,031,838 +0.19(+1.49%)
Apr 26, 2021 12.75 12.80 12.62 12.63 685,976 -0.06(-0.49%)
Apr 23, 2021 12.47 12.74 12.42 12.69 869,686 +0.31(+2.54%)
Apr 22, 2021 12.44 12.53 12.35 12.37 651,369 -0.05(-0.39%)
Apr 21, 2021 12.20 12.45 12.15 12.42 603,533 +0.21(+1.71%)
Apr 20, 2021 12.21 12.27 12.14 12.21 746,145 +0.00(+0.00%)
Apr 19, 2021 12.31 12.37 12.20 12.21 677,796 -0.09(-0.74%)
Apr 16, 2021 12.54 12.56 12.29 12.30 802,490 -0.08(-0.62%)
Apr 15, 2021 12.35 12.57 12.30 12.38 785,307 +0.06(+0.51%)
Apr 14, 2021 12.28 12.49 12.23 12.32 539,018 +0.09(+0.74%)
Apr 13, 2021 12.30 12.31 12.15 12.23 591,861 -0.04(-0.34%)
Apr 12, 2021 12.28 12.44 12.24 12.27 758,223 +0.01(+0.06%)
Apr 09, 2021 12.37 12.41 12.26 12.26 382,977 -0.06(-0.45%)
Apr 08, 2021 12.29 12.44 12.22 12.32 670,578 +0.06(+0.51%)
Apr 07, 2021 12.04 12.27 12.03 12.26 428,947 +0.24(+1.97%)
Apr 06, 2021 11.94 12.07 11.92 12.02 525,292 +0.10(+0.88%)
Apr 05, 2021 11.77 12.05 11.60 11.91 1,102,139 +0.53(+4.66%)
Apr 01, 2021 11.15 11.38 11.13 11.38 230,244 +0.21(+1.87%)
Mar 31, 2021 11.31 11.38 11.17 11.17 746,075 -0.12(-1.05%)
Mar 30, 2021 11.13 11.33 11.08 11.29 266,144 +0.14(+1.25%)
Mar 29, 2021 11.10 11.26 11.10 11.15 335,005 -0.06(-0.50%)
Mar 26, 2021 11.25 11.31 11.10 11.21 299,014 +0.00(+0.00%)
Mar 25, 2021 11.13 11.31 10.90 11.21 394,291 +0.08(+0.69%)
Mar 24, 2021 11.24 11.52 11.13 11.13 408,161 -0.05(-0.43%)
Mar 23, 2021 11.20 11.35 11.14 11.18 525,025 -0.08(-0.74%)
Mar 22, 2021 11.40 11.42 11.26 11.26 488,213 -0.05(-0.43%)
Mar 19, 2021 11.40 11.58 11.25 11.31 1,467,247 -0.10(-0.85%)
Mar 18, 2021 11.79 11.79 11.36 11.41 456,223 -0.35(-2.95%)
Mar 17, 2021 11.55 11.76 11.48 11.76 238,066 +0.21(+1.80%)
Mar 16, 2021 11.54 11.61 11.44 11.55 234,265 -0.10(-0.83%)
Mar 15, 2021 11.55 11.66 11.36 11.65 267,194 +0.10(+0.90%)
Mar 12, 2021 11.43 11.72 11.37 11.54 638,253 +0.12(+1.09%)
Mar 11, 2021 11.34 11.44 11.25 11.42 447,327 +0.14(+1.23%)
Mar 10, 2021 11.31 11.47 11.23 11.28 362,973 +0.02(+0.18%)
Mar 09, 2021 11.29 11.35 11.13 11.26 218,701 +0.06(+0.50%)
Mar 08, 2021 11.06 11.35 11.06 11.20 365,933 +0.23(+2.09%)
Mar 05, 2021 11.07 11.13 10.63 10.97 417,957 -0.01(-0.13%)
Mar 04, 2021 11.19 11.25 10.86 10.99 405,148 -0.08(-0.75%)
Mar 03, 2021 11.10 11.25 11.05 11.07 412,676 +0.01(+0.06%)
Mar 02, 2021 11.13 11.13 10.92 11.06 371,544 -0.01(-0.06%)
Mar 01, 2021 11.10 11.19 10.92 11.07 313,227 +0.17(+1.53%)
Feb 26, 2021 10.86 11.02 10.74 10.90 242,210 +0.07(+0.64%)
Feb 25, 2021 11.20 11.27 10.82 10.83 322,604 -0.33(-2.98%)
Feb 24, 2021 11.04 11.23 11.04 11.17 515,176 +0.14(+1.31%)
Feb 23, 2021 10.98 11.05 10.73 11.02 336,472 +0.03(+0.31%)
Feb 22, 2021 10.99 11.11 10.84 10.99 345,032 -0.01(-0.13%)
Feb 19, 2021 10.82 11.10 10.82 11.00 353,966 +0.18(+1.66%)
Feb 18, 2021 10.97 11.08 10.79 10.82 297,873 -0.15(-1.38%)
Feb 17, 2021 11.04 11.19 10.90 10.97 216,385 -0.20(-1.79%)
Feb 16, 2021 10.98 11.21 10.93 11.17 357,544 +0.24(+2.21%)
Feb 12, 2021 10.77 10.95 10.77 10.93 196,567 +0.12(+1.15%)
Feb 11, 2021 10.86 10.94 10.68 10.81 225,343 -0.01(-0.13%)
Feb 10, 2021 10.84 10.92 10.78 10.82 452,048 +0.03(+0.32%)
Feb 09, 2021 10.87 10.88 10.75 10.79 425,472 -0.08(-0.76%)
Feb 08, 2021 10.91 10.93 10.80 10.87 401,253 +0.02(+0.19%)
Feb 05, 2021 10.73 10.85 10.70 10.85 323,792 +0.16(+1.48%)
Feb 04, 2021 10.56 10.74 10.56 10.69 199,384 +0.13(+1.24%)
Feb 03, 2021 10.59 10.67 10.53 10.56 256,096 -0.04(-0.39%)
Feb 02, 2021 10.45 10.66 10.42 10.60 276,931 +0.23(+2.19%)
Feb 01, 2021 10.37 10.41 10.24 10.37 269,986 +0.06(+0.60%)
Jan 29, 2021 10.39 10.45 10.27 10.31 551,259 -0.17(-1.64%)
Jan 28, 2021 10.40 10.54 10.28 10.48 341,701 +0.16(+1.53%)
Jan 27, 2021 10.48 10.59 10.28 10.33 417,276 -0.26(-2.46%)
Jan 26, 2021 10.84 10.87 10.58 10.59 287,876 -0.18(-1.65%)
Jan 25, 2021 10.77 10.83 10.63 10.76 239,408 -0.03(-0.32%)
Jan 22, 2021 10.72 10.80 10.60 10.80 292,949 -0.01(-0.13%)
Jan 21, 2021 10.61 10.87 10.58 10.81 368,301 +0.21(+1.94%)
Jan 20, 2021 10.55 10.70 10.49 10.61 335,795 +0.05(+0.52%)
Jan 19, 2021 10.45 10.63 10.35 10.55 650,728 +0.14(+1.31%)
Jan 15, 2021 10.51 10.51 10.35 10.42 375,168 -0.05(-0.52%)
Jan 14, 2021 10.48 10.50 10.38 10.47 328,625 +0.05(+0.46%)
Jan 13, 2021 10.48 10.52 10.39 10.42 385,217 -0.01(-0.13%)
Jan 12, 2021 10.37 10.45 10.31 10.44 196,384 +0.07(+0.66%)
Jan 11, 2021 10.31 10.52 10.29 10.37 359,922 -0.01(-0.07%)
Jan 08, 2021 10.37 10.39 10.22 10.37 320,842 -0.01(-0.07%)
Jan 07, 2021 10.27 10.41 10.21 10.38 405,227 +0.08(+0.73%)
Jan 06, 2021 10.06 10.41 9.984 10.31 684,448 +0.36(+3.65%)
Jan 05, 2021 9.984 10.03 9.902 9.943 501,392 -0.05(-0.55%)
Jan 04, 2021 10.21 10.23 9.884 9.997 693,933 -0.16(-1.62%)
Dec 31, 2020 10.16 10.16 10.16 390,642 +0.01(+0.07%)
Dec 30, 2020 10.23 10.36 10.13 10.15 390,642 -0.05(-0.54%)
Dec 29, 2020 10.41 10.41 10.20 10.21 336,624 -0.16(-1.51%)
Dec 28, 2020 10.31 10.47 10.31 10.37 252,748 +0.09(+0.86%)
Dec 24, 2020 10.28 10.35 10.18 10.28 89,091 -0.03(-0.26%)
Dec 23, 2020 10.20 10.36 10.15 10.30 215,962 +0.14(+1.41%)
Dec 22, 2020 10.15 10.22 10.08 10.16 285,265 -0.03(-0.33%)
Dec 21, 2020 10.07 10.27 10.03 10.20 388,368 +0.01(+0.13%)
Dec 18, 2020 10.37 10.62 10.18 10.18 1,086,743 -0.18(-1.77%)
Dec 17, 2020 10.41 10.50 10.37 10.37 385,982 -0.02(-0.20%)
Dec 16, 2020 10.44 10.46 10.35 10.39 191,634 -0.03(-0.26%)
Dec 15, 2020 10.21 10.45 10.21 10.41 283,679 +0.18(+1.79%)
Dec 14, 2020 10.29 10.35 10.21 10.23 277,143 +0.00(+0.00%)
Dec 11, 2020 10.13 10.24 10.08 10.23 244,487 +0.05(+0.47%)
Dec 10, 2020 10.13 10.22 10.06 10.18 220,305 +0.03(+0.27%)
Dec 09, 2020 10.20 10.28 10.07 10.16 272,669 -0.05(-0.47%)
Dec 08, 2020 10.03 10.26 10.03 10.20 278,488 +0.12(+1.22%)
Dec 07, 2020 10.24 10.24 10.01 10.08 245,356 -0.12(-1.20%)
Dec 04, 2020 10.07 10.27 10.05 10.20 270,509 +0.16(+1.63%)
Dec 03, 2020 10.05 10.12 9.965 10.04 230,331 +0.03(+0.34%)
Dec 02, 2020 9.965 10.05 9.870 10.01 230,615 +0.05(+0.55%)
Dec 01, 2020 9.897 10.13 9.815 9.951 311,811 +0.16(+1.60%)
Nov 30, 2020 10.09 10.18 9.686 9.795 959,455 -0.33(-3.23%)
Nov 27, 2020 10.33 10.33 10.06 10.12 235,519 -0.14(-1.39%)
Nov 25, 2020 10.30 10.32 10.03 10.26 520,482 -0.05(-0.52%)
Nov 24, 2020 10.34 10.43 10.23 10.32 514,821 +0.26(+2.62%)
Nov 23, 2020 9.832 10.07 9.771 10.05 364,028 +0.24(+2.48%)
Nov 20, 2020 9.784 9.866 9.690 9.811 394,838 -0.01(-0.07%)
Nov 19, 2020 9.757 9.872 9.622 9.818 250,288 +0.01(+0.07%)
Nov 18, 2020 9.893 10.07 9.805 9.811 364,870 +0.02(+0.21%)
Nov 17, 2020 9.764 9.893 9.703 9.791 373,733 +0.03(+0.28%)
Nov 16, 2020 9.501 9.863 9.460 9.764 425,216 +0.40(+4.26%)
Nov 13, 2020 9.122 9.424 9.122 9.365 263,719 +0.28(+3.12%)
Nov 12, 2020 9.129 9.210 8.974 9.082 272,807 -0.11(-1.18%)
Nov 11, 2020 9.420 9.420 9.055 9.190 377,004 -0.16(-1.73%)
Nov 10, 2020 9.136 9.433 8.947 9.352 533,308 +0.33(+3.67%)
Nov 09, 2020 9.109 9.271 9.014 9.021 517,284 +0.26(+3.01%)
Nov 06, 2020 8.784 8.919 8.669 8.757 243,444 -0.07(-0.77%)
Nov 05, 2020 8.663 8.940 8.663 8.825 245,341 +0.09(+1.08%)
Nov 04, 2020 8.676 8.778 8.582 8.730 255,215 -0.03(-0.31%)
Nov 03, 2020 8.825 8.825 8.717 8.757 256,032 +0.03(+0.31%)
Nov 02, 2020 8.446 8.730 8.332 8.730 529,182 +0.46(+5.56%)
Oct 30, 2020 8.311 8.379 8.186 8.271 676,316 -0.11(-1.29%)
Oct 29, 2020 8.251 8.392 8.115 8.379 399,180 +0.09(+1.14%)
Oct 28, 2020 8.372 8.499 8.143 8.284 511,357 -0.22(-2.60%)
Oct 27, 2020 8.613 8.740 8.492 8.506 341,800 -0.13(-1.55%)
Oct 26, 2020 8.720 8.801 8.539 8.640 343,273 -0.17(-1.98%)
Oct 23, 2020 8.687 8.901 8.687 8.814 144,008 +0.17(+1.94%)
Oct 22, 2020 8.593 8.714 8.593 8.647 148,410 +0.07(+0.78%)
Oct 21, 2020 8.653 8.704 8.537 8.579 190,618 -0.10(-1.16%)
Oct 20, 2020 8.653 8.787 8.640 8.680 167,699 +0.07(+0.86%)
Oct 19, 2020 8.714 8.762 8.573 8.606 166,858 -0.08(-0.93%)
Oct 16, 2020 8.754 8.794 8.647 8.687 207,515 -0.11(-1.30%)
Oct 15, 2020 8.606 8.801 8.586 8.801 182,318 +0.17(+1.94%)
Oct 14, 2020 8.734 8.848 8.620 8.633 240,575 -0.01(-0.08%)
Oct 13, 2020 8.687 8.707 8.600 8.640 165,697 -0.11(-1.30%)
Oct 12, 2020 8.653 8.804 8.613 8.754 310,133 +0.07(+0.77%)
Oct 09, 2020 8.922 8.955 8.606 8.687 299,048 -0.11(-1.22%)
Oct 08, 2020 8.526 8.801 8.459 8.794 480,735 +0.34(+4.05%)
Oct 07, 2020 8.465 8.533 8.398 8.452 216,298 +0.05(+0.56%)
Oct 06, 2020 8.499 8.680 8.358 8.405 337,806 -0.03(-0.40%)
Oct 05, 2020 8.640 8.640 8.365 8.439 333,358 -0.11(-1.26%)
Oct 02, 2020 8.190 8.566 8.184 8.546 243,591 +0.23(+2.82%)
Oct 01, 2020 8.224 8.318 8.103 8.311 373,342 +0.09(+1.06%)
Sep 30, 2020 8.385 8.439 8.204 8.224 345,124 -0.11(-1.29%)
Sep 29, 2020 8.465 8.539 8.237 8.331 290,810 -0.21(-2.51%)
Sep 28, 2020 8.486 8.699 8.486 8.546 264,311 +0.15(+1.74%)
Sep 25, 2020 8.160 8.426 8.160 8.399 161,539 +0.21(+2.60%)
Sep 24, 2020 8.146 8.373 8.006 8.186 354,701 +0.09(+1.07%)
Sep 23, 2020 8.366 8.486 8.073 8.100 435,340 -0.27(-3.26%)
Sep 22, 2020 8.299 8.413 8.226 8.373 377,279 +0.05(+0.64%)
Sep 21, 2020 8.579 8.686 8.293 8.319 577,488 -0.47(-5.31%)
Sep 18, 2020 8.772 8.832 8.652 8.786 778,273 +0.05(+0.61%)
Sep 17, 2020 8.659 8.829 8.613 8.732 244,438 +0.00(+0.00%)
Sep 16, 2020 8.419 8.799 8.406 8.732 559,592 +0.37(+4.38%)
Sep 15, 2020 8.366 8.476 8.309 8.366 322,545 +0.04(+0.48%)
Sep 14, 2020 8.200 8.399 8.126 8.326 649,450 +0.17(+2.12%)
Sep 11, 2020 8.146 8.246 8.013 8.153 301,911 -0.01(-0.16%)
Sep 10, 2020 8.313 8.423 8.160 8.166 306,689 -0.14(-1.68%)
Sep 09, 2020 8.319 8.403 8.265 8.306 205,286 +0.04(+0.48%)
Sep 08, 2020 8.266 8.373 8.166 8.266 262,185 +0.00(+0.00%)
Sep 04, 2020 8.426 8.466 8.133 8.266 276,239 -0.03(-0.40%)
Sep 03, 2020 8.326 8.463 8.226 8.299 442,782 +0.03(+0.32%)
Sep 02, 2020 8.279 8.313 8.086 8.273 610,655 -0.03(-0.32%)
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.