Skip to main content

Ellington Financial Llc (NY: EFC )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.79 13.89 13.74 13.84 555,162 +0.04(+0.26%)
Jun 29, 2021 13.87 13.94 13.77 13.80 421,976 -0.05(-0.37%)
Jun 28, 2021 13.94 14.00 13.72 13.85 532,183 -0.09(-0.62%)
Jun 25, 2021 13.97 14.05 13.92 13.94 814,008 +0.02(+0.16%)
Jun 24, 2021 13.81 13.97 13.72 13.92 501,910 +0.20(+1.46%)
Jun 23, 2021 13.72 13.77 13.64 13.72 533,472 +0.02(+0.16%)
Jun 22, 2021 13.65 13.72 13.52 13.69 498,554 +0.02(+0.16%)
Jun 21, 2021 13.52 13.71 13.49 13.67 662,812 +0.22(+1.65%)
Jun 18, 2021 13.44 13.49 13.28 13.45 1,522,280 -0.05(-0.37%)
Jun 17, 2021 13.80 13.85 13.39 13.50 1,448,327 -0.30(-2.18%)
Jun 16, 2021 13.71 13.87 13.68 13.80 618,698 +0.09(+0.68%)
Jun 15, 2021 13.89 13.94 13.69 13.71 726,875 -0.20(-1.44%)
Jun 14, 2021 13.78 13.91 13.78 13.91 534,821 +0.13(+0.94%)
Jun 11, 2021 13.83 13.83 13.64 13.78 594,686 -0.07(-0.52%)
Jun 10, 2021 13.89 13.95 13.82 13.85 789,230 +0.00(+0.00%)
Jun 09, 2021 13.79 13.96 13.79 13.85 1,368,711 +0.06(+0.47%)
Jun 08, 2021 13.76 13.90 13.75 13.79 1,270,783 -0.01(-0.10%)
Jun 07, 2021 13.60 13.82 13.59 13.80 877,877 +0.21(+1.53%)
Jun 04, 2021 13.61 13.64 13.53 13.59 490,099 +0.01(+0.11%)
Jun 03, 2021 13.61 13.66 13.52 13.58 610,303 -0.06(-0.47%)
Jun 02, 2021 13.61 13.65 13.54 13.64 704,251 +0.02(+0.16%)
Jun 01, 2021 13.55 13.69 13.52 13.62 771,673 +0.09(+0.64%)
May 28, 2021 13.47 13.57 13.39 13.54 799,721 +0.07(+0.53%)
May 27, 2021 13.55 13.62 13.46 13.46 741,810 -0.09(-0.63%)
May 26, 2021 13.39 13.57 13.37 13.55 971,693 +0.18(+1.33%)
May 25, 2021 13.58 13.58 13.37 13.37 819,973 -0.16(-1.21%)
May 24, 2021 13.52 13.58 13.44 13.54 737,781 +0.04(+0.26%)
May 21, 2021 13.59 13.66 13.46 13.50 624,726 -0.06(-0.42%)
May 20, 2021 13.61 13.61 13.46 13.56 713,084 +0.04(+0.32%)
May 19, 2021 13.48 13.55 13.35 13.52 831,352 -0.01(-0.10%)
May 18, 2021 13.72 13.73 13.52 13.53 939,750 -0.19(-1.40%)
May 17, 2021 13.51 13.76 13.31 13.72 1,565,842 +0.21(+1.58%)
May 14, 2021 13.37 13.53 13.36 13.51 1,837,144 +0.14(+1.01%)
May 13, 2021 13.20 13.47 13.13 13.37 15,183,831 +0.24(+1.84%)
May 12, 2021 13.37 13.44 13.07 13.13 2,561,765 -0.23(-1.76%)
May 11, 2021 13.32 13.50 13.27 13.37 5,626,393 +0.65(+5.15%)
May 10, 2021 12.98 13.02 12.70 12.71 812,666 -0.21(-1.60%)
May 07, 2021 12.84 13.01 12.78 12.92 1,276,082 +0.21(+1.62%)
May 06, 2021 12.73 12.74 12.61 12.71 536,660 +0.05(+0.39%)
May 05, 2021 12.66 12.73 12.55 12.66 494,591 +0.00(+0.00%)
May 04, 2021 12.71 12.75 12.59 12.66 624,515 -0.07(-0.56%)
May 03, 2021 12.89 12.89 12.71 12.73 770,624 -0.03(-0.22%)
Apr 30, 2021 12.78 12.90 12.73 12.76 585,801 -0.04(-0.33%)
Apr 29, 2021 12.95 13.05 12.79 12.80 822,914 -0.06(-0.50%)
Apr 28, 2021 13.02 13.02 12.86 12.87 979,608 -0.09(-0.71%)
Apr 27, 2021 12.83 12.99 12.80 12.96 1,020,264 +0.19(+1.49%)
Apr 26, 2021 12.90 12.94 12.76 12.77 678,282 -0.06(-0.49%)
Apr 23, 2021 12.61 12.88 12.56 12.83 859,931 +0.32(+2.54%)
Apr 22, 2021 12.58 12.67 12.49 12.52 644,063 -0.05(-0.39%)
Apr 21, 2021 12.34 12.59 12.29 12.56 596,764 +0.21(+1.71%)
Apr 20, 2021 12.35 12.41 12.28 12.35 737,776 +0.00(+0.00%)
Apr 19, 2021 12.45 12.52 12.34 12.35 670,194 -0.09(-0.74%)
Apr 16, 2021 12.68 12.71 12.43 12.44 793,489 -0.08(-0.62%)
Apr 15, 2021 12.49 12.71 12.44 12.52 776,498 +0.06(+0.51%)
Apr 14, 2021 12.42 12.63 12.37 12.46 532,972 +0.09(+0.74%)
Apr 13, 2021 12.44 12.45 12.29 12.37 585,222 -0.04(-0.34%)
Apr 12, 2021 12.42 12.59 12.38 12.41 749,718 +0.01(+0.06%)
Apr 09, 2021 12.51 12.55 12.40 12.40 378,681 -0.06(-0.45%)
Apr 08, 2021 12.43 12.59 12.36 12.46 663,057 +0.06(+0.51%)
Apr 07, 2021 12.18 12.41 12.17 12.40 424,136 +0.24(+1.97%)
Apr 06, 2021 12.07 12.21 12.06 12.16 519,400 +0.11(+0.88%)
Apr 05, 2021 11.90 12.18 11.73 12.05 1,089,777 +0.54(+4.66%)
Apr 01, 2021 11.28 11.51 11.26 11.51 227,662 +0.21(+1.87%)
Mar 31, 2021 11.44 11.51 11.30 11.30 737,706 -0.12(-1.05%)
Mar 30, 2021 11.25 11.46 11.20 11.42 263,158 +0.14(+1.25%)
Mar 29, 2021 11.23 11.39 11.23 11.28 331,248 -0.06(-0.49%)
Mar 26, 2021 11.38 11.43 11.23 11.34 295,660 +0.00(+0.00%)
Mar 25, 2021 11.25 11.43 11.02 11.34 389,868 +0.08(+0.68%)
Mar 24, 2021 11.36 11.65 11.25 11.26 403,583 -0.05(-0.43%)
Mar 23, 2021 11.33 11.48 11.27 11.31 519,136 -0.08(-0.74%)
Mar 22, 2021 11.53 11.55 11.38 11.39 482,737 -0.05(-0.43%)
Mar 19, 2021 11.53 11.71 11.37 11.44 1,450,789 -0.10(-0.85%)
Mar 18, 2021 11.93 11.93 11.49 11.54 451,106 -0.35(-2.95%)
Mar 17, 2021 11.68 11.90 11.61 11.89 235,396 +0.21(+1.80%)
Mar 16, 2021 11.67 11.74 11.57 11.68 231,637 -0.10(-0.83%)
Mar 15, 2021 11.68 11.79 11.49 11.78 264,197 +0.11(+0.90%)
Mar 12, 2021 11.56 11.85 11.50 11.67 631,094 +0.13(+1.09%)
Mar 11, 2021 11.47 11.57 11.38 11.55 442,310 +0.14(+1.23%)
Mar 10, 2021 11.44 11.60 11.36 11.41 358,902 +0.02(+0.19%)
Mar 09, 2021 11.41 11.48 11.25 11.38 216,248 +0.06(+0.50%)
Mar 08, 2021 11.18 11.48 11.18 11.33 361,829 +0.23(+2.09%)
Mar 05, 2021 11.20 11.25 10.75 11.10 413,269 -0.01(-0.13%)
Mar 04, 2021 11.32 11.38 10.99 11.11 400,604 -0.08(-0.75%)
Mar 03, 2021 11.22 11.38 11.17 11.20 408,047 +0.01(+0.06%)
Mar 02, 2021 11.25 11.25 11.04 11.19 367,377 -0.01(-0.06%)
Mar 01, 2021 11.22 11.32 11.05 11.20 309,713 +0.17(+1.53%)
Feb 26, 2021 10.99 11.15 10.87 11.03 239,493 +0.07(+0.64%)
Feb 25, 2021 11.33 11.40 10.94 10.96 318,985 -0.34(-2.98%)
Feb 24, 2021 11.16 11.36 11.16 11.29 509,398 +0.15(+1.31%)
Feb 23, 2021 11.11 11.18 10.85 11.15 332,698 +0.03(+0.31%)
Feb 22, 2021 11.11 11.24 10.97 11.11 341,161 -0.01(-0.12%)
Feb 19, 2021 10.94 11.22 10.94 11.13 349,996 +0.18(+1.66%)
Feb 18, 2021 11.09 11.20 10.91 10.95 294,532 -0.15(-1.38%)
Feb 17, 2021 11.17 11.31 11.02 11.10 213,958 -0.20(-1.79%)
Feb 16, 2021 11.11 11.34 11.06 11.30 353,533 +0.24(+2.21%)
Feb 12, 2021 10.89 11.07 10.89 11.06 194,362 +0.13(+1.15%)
Feb 11, 2021 10.98 11.06 10.81 10.93 222,815 -0.01(-0.13%)
Feb 10, 2021 10.97 11.04 10.90 10.95 446,978 +0.03(+0.32%)
Feb 09, 2021 10.99 11.00 10.87 10.91 420,700 -0.08(-0.76%)
Feb 08, 2021 11.04 11.06 10.92 10.99 396,752 +0.02(+0.19%)
Feb 05, 2021 10.85 10.97 10.82 10.97 320,160 +0.16(+1.48%)
Feb 04, 2021 10.68 10.86 10.68 10.81 197,148 +0.13(+1.24%)
Feb 03, 2021 10.71 10.80 10.65 10.68 253,223 -0.04(-0.39%)
Feb 02, 2021 10.57 10.78 10.53 10.72 273,824 +0.23(+2.19%)
Feb 01, 2021 10.49 10.53 10.35 10.49 266,958 +0.06(+0.60%)
Jan 29, 2021 10.51 10.57 10.39 10.43 545,076 -0.17(-1.64%)
Jan 28, 2021 10.51 10.66 10.40 10.60 337,868 +0.16(+1.54%)
Jan 27, 2021 10.60 10.71 10.39 10.44 412,596 -0.26(-2.46%)
Jan 26, 2021 10.96 10.99 10.70 10.71 284,647 -0.18(-1.65%)
Jan 25, 2021 10.89 10.95 10.75 10.89 236,722 -0.03(-0.32%)
Jan 22, 2021 10.85 10.92 10.72 10.92 289,663 -0.01(-0.13%)
Jan 21, 2021 10.73 11.00 10.70 10.94 364,170 +0.21(+1.94%)
Jan 20, 2021 10.66 10.82 10.61 10.73 332,029 +0.06(+0.52%)
Jan 19, 2021 10.57 10.75 10.47 10.67 643,429 +0.14(+1.31%)
Jan 15, 2021 10.63 10.63 10.47 10.53 370,960 -0.06(-0.52%)
Jan 14, 2021 10.60 10.62 10.50 10.59 324,939 +0.05(+0.46%)
Jan 13, 2021 10.60 10.64 10.51 10.54 380,896 -0.01(-0.13%)
Jan 12, 2021 10.48 10.57 10.43 10.55 194,181 +0.07(+0.66%)
Jan 11, 2021 10.42 10.64 10.41 10.48 355,885 -0.01(-0.07%)
Jan 08, 2021 10.49 10.51 10.33 10.49 317,244 -0.01(-0.07%)
Jan 07, 2021 10.39 10.53 10.32 10.50 400,681 +0.08(+0.73%)
Jan 06, 2021 10.17 10.53 10.10 10.42 676,770 +0.37(+3.65%)
Jan 05, 2021 10.10 10.15 10.01 10.06 495,768 -0.06(-0.55%)
Jan 04, 2021 10.33 10.35 9.997 10.11 686,149 -0.17(-1.62%)
Dec 31, 2020 10.28 10.28 10.28 386,260 +0.01(+0.07%)
Dec 30, 2020 10.35 10.48 10.25 10.27 386,260 -0.06(-0.54%)
Dec 29, 2020 10.53 10.53 10.32 10.33 332,848 -0.16(-1.51%)
Dec 28, 2020 10.43 10.59 10.43 10.48 249,913 +0.09(+0.86%)
Dec 24, 2020 10.40 10.46 10.30 10.39 88,092 -0.03(-0.26%)
Dec 23, 2020 10.31 10.48 10.26 10.42 213,540 +0.14(+1.41%)
Dec 22, 2020 10.26 10.34 10.19 10.28 282,066 -0.03(-0.33%)
Dec 21, 2020 10.18 10.39 10.14 10.31 384,012 +0.01(+0.13%)
Dec 18, 2020 10.48 10.75 10.29 10.30 1,074,554 -0.19(-1.77%)
Dec 17, 2020 10.53 10.61 10.48 10.48 381,652 -0.02(-0.20%)
Dec 16, 2020 10.56 10.58 10.47 10.50 189,484 -0.03(-0.26%)
Dec 15, 2020 10.33 10.57 10.33 10.53 280,497 +0.19(+1.79%)
Dec 14, 2020 10.41 10.47 10.33 10.35 274,034 +0.00(+0.00%)
Dec 11, 2020 10.25 10.35 10.19 10.35 241,745 +0.05(+0.47%)
Dec 10, 2020 10.25 10.34 10.17 10.30 217,834 +0.03(+0.27%)
Dec 09, 2020 10.32 10.39 10.18 10.27 269,611 -0.05(-0.47%)
Dec 08, 2020 10.15 10.38 10.15 10.32 275,364 +0.12(+1.21%)
Dec 07, 2020 10.36 10.36 10.12 10.19 242,604 -0.12(-1.20%)
Dec 04, 2020 10.18 10.39 10.16 10.32 267,475 +0.17(+1.63%)
Dec 03, 2020 10.16 10.24 10.08 10.15 227,748 +0.03(+0.34%)
Dec 02, 2020 10.08 10.16 9.982 10.12 228,028 +0.05(+0.55%)
Dec 01, 2020 10.01 10.25 9.927 10.06 308,313 +0.16(+1.60%)
Nov 30, 2020 10.21 10.30 9.796 9.906 948,694 -0.33(-3.23%)
Nov 27, 2020 10.45 10.45 10.17 10.24 232,878 -0.14(-1.39%)
Nov 25, 2020 10.42 10.44 10.15 10.38 514,644 -0.05(-0.52%)
Nov 24, 2020 10.46 10.54 10.35 10.44 509,047 +0.27(+2.62%)
Nov 23, 2020 9.943 10.18 9.882 10.17 359,945 +0.25(+2.48%)
Nov 20, 2020 9.895 9.977 9.800 9.923 390,409 -0.01(-0.07%)
Nov 19, 2020 9.868 9.984 9.731 9.930 247,481 +0.01(+0.07%)
Nov 18, 2020 10.00 10.18 9.916 9.923 360,777 +0.02(+0.21%)
Nov 17, 2020 9.875 10.00 9.813 9.902 369,541 +0.03(+0.28%)
Nov 16, 2020 9.608 9.975 9.567 9.875 420,447 +0.40(+4.26%)
Nov 13, 2020 9.226 9.531 9.226 9.472 260,761 +0.29(+3.12%)
Nov 12, 2020 9.233 9.315 9.075 9.185 269,747 -0.11(-1.18%)
Nov 11, 2020 9.526 9.526 9.157 9.294 372,775 -0.16(-1.73%)
Nov 10, 2020 9.239 9.540 9.048 9.458 527,326 +0.33(+3.67%)
Nov 09, 2020 9.212 9.376 9.116 9.123 511,482 +0.27(+3.01%)
Nov 06, 2020 8.884 9.021 8.768 8.857 240,713 -0.07(-0.77%)
Nov 05, 2020 8.761 9.041 8.761 8.925 242,589 +0.10(+1.08%)
Nov 04, 2020 8.775 8.877 8.679 8.829 252,352 -0.03(-0.31%)
Nov 03, 2020 8.925 8.925 8.816 8.857 253,160 +0.03(+0.31%)
Nov 02, 2020 8.542 8.829 8.426 8.829 523,247 +0.46(+5.56%)
Oct 30, 2020 8.406 8.474 8.279 8.365 668,730 -0.11(-1.29%)
Oct 29, 2020 8.344 8.488 8.207 8.474 394,703 +0.10(+1.14%)
Oct 28, 2020 8.466 8.595 8.236 8.378 505,621 -0.22(-2.60%)
Oct 27, 2020 8.711 8.840 8.589 8.602 337,966 -0.14(-1.55%)
Oct 26, 2020 8.819 8.901 8.636 8.738 339,422 -0.18(-1.98%)
Oct 23, 2020 8.785 9.002 8.785 8.914 142,392 +0.17(+1.94%)
Oct 22, 2020 8.690 8.812 8.690 8.745 146,745 +0.07(+0.78%)
Oct 21, 2020 8.751 8.803 8.633 8.677 188,480 -0.10(-1.16%)
Oct 20, 2020 8.751 8.887 8.738 8.779 165,818 +0.07(+0.86%)
Oct 19, 2020 8.812 8.862 8.670 8.704 164,987 -0.08(-0.93%)
Oct 16, 2020 8.853 8.894 8.745 8.785 205,187 -0.12(-1.30%)
Oct 15, 2020 8.704 8.901 8.684 8.901 180,273 +0.17(+1.94%)
Oct 14, 2020 8.833 8.948 8.717 8.731 237,877 -0.01(-0.08%)
Oct 13, 2020 8.785 8.806 8.697 8.738 163,838 -0.12(-1.30%)
Oct 12, 2020 8.751 8.903 8.711 8.853 306,654 +0.07(+0.77%)
Oct 09, 2020 9.023 9.057 8.704 8.785 295,693 -0.11(-1.22%)
Oct 08, 2020 8.623 8.901 8.555 8.894 475,343 +0.35(+4.05%)
Oct 07, 2020 8.561 8.629 8.494 8.548 213,872 +0.05(+0.56%)
Oct 06, 2020 8.595 8.779 8.453 8.500 334,017 -0.03(-0.40%)
Oct 05, 2020 8.738 8.738 8.460 8.534 329,619 -0.11(-1.26%)
Oct 02, 2020 8.283 8.663 8.277 8.643 240,859 +0.24(+2.82%)
Oct 01, 2020 8.317 8.412 8.195 8.405 369,154 +0.09(+1.06%)
Sep 30, 2020 8.480 8.534 8.297 8.317 341,253 -0.11(-1.29%)
Sep 29, 2020 8.561 8.636 8.331 8.426 287,548 -0.22(-2.51%)
Sep 28, 2020 8.582 8.798 8.582 8.643 261,346 +0.15(+1.74%)
Sep 25, 2020 8.252 8.522 8.252 8.495 159,727 +0.22(+2.60%)
Sep 24, 2020 8.239 8.468 8.097 8.279 350,722 +0.09(+1.07%)
Sep 23, 2020 8.461 8.582 8.165 8.192 430,457 -0.28(-3.26%)
Sep 22, 2020 8.394 8.508 8.320 8.468 373,047 +0.05(+0.64%)
Sep 21, 2020 8.677 8.784 8.387 8.414 571,010 -0.47(-5.31%)
Sep 18, 2020 8.872 8.933 8.751 8.885 769,544 +0.05(+0.61%)
Sep 17, 2020 8.757 8.929 8.710 8.831 241,696 +0.00(+0.00%)
Sep 16, 2020 8.515 8.899 8.501 8.831 553,316 +0.37(+4.38%)
Sep 15, 2020 8.461 8.572 8.404 8.461 318,927 +0.04(+0.48%)
Sep 14, 2020 8.293 8.495 8.218 8.421 642,165 +0.18(+2.12%)
Sep 11, 2020 8.239 8.340 8.104 8.245 298,524 -0.01(-0.16%)
Sep 10, 2020 8.407 8.518 8.252 8.259 303,249 -0.14(-1.68%)
Sep 09, 2020 8.414 8.498 8.358 8.400 202,983 +0.04(+0.48%)
Sep 08, 2020 8.360 8.468 8.259 8.360 259,244 +0.00(+0.00%)
Sep 04, 2020 8.522 8.562 8.225 8.360 273,140 -0.03(-0.40%)
Sep 03, 2020 8.421 8.559 8.320 8.394 437,816 +0.03(+0.32%)
Sep 02, 2020 8.373 8.407 8.178 8.367 603,805 -0.03(-0.32%)
Sep 01, 2020 8.320 8.468 8.279 8.394 388,165 +0.00(+0.00%)
Aug 31, 2020 8.582 8.629 8.380 8.394 580,986 -0.18(-2.12%)
Aug 28, 2020 8.528 8.609 8.468 8.576 222,669 +0.08(+0.95%)
Aug 27, 2020 8.381 8.612 8.381 8.495 176,778 +0.10(+1.20%)
Aug 26, 2020 8.541 8.541 8.374 8.394 151,443 -0.14(-1.65%)
Aug 25, 2020 8.662 8.689 8.341 8.535 211,903 -0.04(-0.47%)
Aug 24, 2020 8.394 8.615 8.274 8.575 288,430 +0.23(+2.81%)
Aug 21, 2020 8.274 8.424 8.227 8.341 476,623 +0.03(+0.32%)
Aug 20, 2020 8.267 8.394 8.261 8.314 214,250 -0.09(-1.11%)
Aug 19, 2020 8.247 8.495 8.220 8.408 303,288 +0.13(+1.62%)
Aug 18, 2020 8.341 8.408 8.214 8.274 204,637 -0.09(-1.12%)
Aug 17, 2020 8.374 8.434 8.194 8.368 270,132 -0.02(-0.24%)
Aug 14, 2020 8.167 8.414 8.100 8.388 230,387 +0.15(+1.79%)
Aug 13, 2020 8.254 8.414 8.147 8.241 232,422 -0.07(-0.89%)
Aug 12, 2020 8.461 8.535 8.147 8.314 364,711 -0.03(-0.32%)
Aug 11, 2020 8.562 8.655 8.314 8.341 437,252 -0.05(-0.64%)
Aug 10, 2020 8.160 8.468 8.160 8.394 695,499 +0.23(+2.87%)
Aug 07, 2020 8.294 8.294 7.853 8.160 652,591 +0.15(+1.84%)
Aug 06, 2020 7.973 8.100 7.973 8.013 344,747 -0.13(-1.56%)
Aug 05, 2020 7.906 8.154 7.799 8.140 543,122 +0.31(+4.02%)
Aug 04, 2020 7.746 7.889 7.705 7.826 383,064 +0.03(+0.34%)
Aug 03, 2020 7.853 7.859 7.659 7.799 553,328 -0.07(-0.85%)
Jul 31, 2020 8.000 8.000 7.779 7.866 493,966 -0.17(-2.16%)
Jul 30, 2020 7.960 8.067 7.906 8.040 182,595 -0.05(-0.66%)
Jul 29, 2020 8.080 8.100 7.967 8.093 232,478 +0.07(+0.91%)
Jul 28, 2020 7.907 8.127 7.907 8.020 354,159 +0.05(+0.67%)
Jul 27, 2020 7.941 8.067 7.874 7.967 268,802 +0.04(+0.50%)
Jul 24, 2020 8.146 8.233 7.921 7.927 250,476 -0.20(-2.45%)
Jul 23, 2020 8.047 8.246 8.034 8.127 242,489 +0.03(+0.33%)
Jul 22, 2020 7.987 8.253 7.934 8.100 319,770 +0.07(+0.91%)
Jul 21, 2020 7.921 8.093 7.814 8.027 381,124 +0.23(+2.89%)
Jul 20, 2020 7.808 7.914 7.715 7.801 269,740 -0.09(-1.18%)
Jul 17, 2020 7.907 7.954 7.761 7.894 291,294 -0.01(-0.08%)
Jul 16, 2020 7.901 7.994 7.808 7.901 311,208 -0.06(-0.75%)
Jul 15, 2020 7.702 8.034 7.702 7.961 521,924 +0.42(+5.55%)
Jul 14, 2020 7.456 7.615 7.363 7.542 212,214 +0.10(+1.34%)
Jul 13, 2020 7.536 7.569 7.356 7.443 522,835 -0.01(-0.18%)
Jul 10, 2020 7.263 7.479 7.237 7.456 457,726 +0.14(+1.91%)
Jul 09, 2020 7.702 7.954 7.283 7.317 592,704 -0.09(-1.25%)
Jul 08, 2020 7.297 7.449 7.151 7.410 430,482 +0.07(+0.90%)
Jul 07, 2020 7.582 7.594 7.323 7.343 358,002 -0.35(-4.49%)
Jul 06, 2020 7.688 7.708 7.476 7.688 409,539 +0.15(+1.94%)
Jul 02, 2020 7.848 7.861 7.509 7.542 401,696 -0.15(-1.90%)
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.