Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.66	12.77	12.59	12.72	81,684	+0.14(+1.13%)
Oct 26, 2012	12.61	12.58	12.58	12.58	168,195	+0.02(+0.14%)
Oct 25, 2012	12.64	12.69	12.51	12.56	100,774	-0.07(-0.54%)
Oct 24, 2012	12.58	12.65	12.53	12.63	106,240	+0.07(+0.59%)
Oct 23, 2012	12.64	12.64	12.48	12.56	112,875	-0.24(-1.91%)
Oct 19, 2012	12.97	12.97	12.80	12.80	154,379	-0.19(-1.45%)
Oct 18, 2012	12.82	13.02	12.82	12.99	142,871	+0.10(+0.75%)
Oct 17, 2012	12.73	12.93	12.71	12.89	248,406	+0.17(+1.34%)
Oct 16, 2012	12.56	12.72	12.56	12.72	144,906	+0.16(+1.27%)
Oct 15, 2012	12.66	12.66	12.29	12.56	418,463	-0.10(-0.81%)
Oct 12, 2012	12.80	12.81	12.64	12.67	255,241	-0.17(-1.29%)
Oct 11, 2012	12.82	12.94	12.78	12.83	174,713	+0.03(+0.22%)
Oct 10, 2012	13.09	13.09	12.77	12.80	622,403	-0.26(-2.00%)
Oct 09, 2012	13.05	13.09	13.01	13.06	222,490	+0.04(+0.31%)
Oct 08, 2012	12.95	13.03	12.94	13.02	82,329	+0.04(+0.31%)
Oct 05, 2012	12.98	13.00	12.95	12.98	122,771	+0.03(+0.26%)
Oct 04, 2012	12.96	13.04	12.92	12.95	165,926	+0.02(+0.13%)
Oct 03, 2012	12.96	13.01	12.92	12.93	162,908	-0.02(-0.18%)
Oct 02, 2012	13.04	13.04	12.92	12.96	167,973	-0.06(-0.44%)

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.