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

Ellington Financial Llc (NY: EFC )

11.62 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 30, 2011 9.742 9.794 9.714 9.777 49,868 +0.04(+0.42%)
Dec 29, 2011 9.760 9.794 9.691 9.737 98,607 -0.03(-0.29%)
Dec 28, 2011 9.771 9.879 9.760 9.765 37,053 +0.01(+0.06%)
Dec 27, 2011 9.765 9.777 9.697 9.760 49,014 -0.01(-0.06%)
Dec 23, 2011 9.754 9.868 9.725 9.765 33,206 +0.05(+0.47%)
Dec 21, 2011 9.777 9.908 9.668 9.720 132,367 -0.06(-0.64%)
Dec 20, 2011 9.748 9.879 9.685 9.782 167,725 +0.11(+1.18%)
Dec 19, 2011 9.737 9.771 9.668 9.668 116,986 -0.01(-0.12%)
Dec 16, 2011 9.737 9.816 9.623 9.680 143,721 +0.02(+0.18%)
Dec 15, 2011 9.742 9.765 9.629 9.663 34,265 +0.03(+0.35%)
Dec 14, 2011 9.856 9.858 9.629 9.629 19,926 -0.24(-2.48%)
Dec 13, 2011 9.834 9.885 9.742 9.873 38,429 +0.09(+0.93%)
Dec 12, 2011 9.771 9.845 9.731 9.782 43,556 +0.02(+0.17%)
Dec 09, 2011 9.646 9.851 9.646 9.765 103,403 +0.05(+0.53%)
Dec 08, 2011 9.737 9.777 9.640 9.714 29,536 -0.02(-0.23%)
Dec 07, 2011 9.646 9.805 9.646 9.737 12,044 +0.03(+0.29%)
Dec 06, 2011 9.663 9.805 9.663 9.708 57,046 +0.07(+0.77%)
Dec 05, 2011 9.845 9.845 9.629 9.634 42,715 -0.13(-1.34%)
Dec 02, 2011 9.663 9.828 9.572 9.765 30,886 +0.17(+1.78%)
Dec 01, 2011 9.754 9.816 9.526 9.594 47,771 -0.22(-2.26%)
Nov 30, 2011 9.765 9.822 9.674 9.816 47,465 +0.14(+1.41%)
Nov 29, 2011 9.503 9.691 9.424 9.680 124,424 -0.02(-0.23%)
Nov 28, 2011 9.680 9.811 9.520 9.703 56,239 +0.05(+0.47%)
Nov 25, 2011 9.680 9.708 9.646 9.657 26,807 -0.02(-0.24%)
Nov 23, 2011 9.708 9.748 9.674 9.680 27,671 -0.07(-0.70%)
Nov 22, 2011 9.851 9.896 9.737 9.748 32,246 -0.08(-0.81%)
Nov 21, 2011 9.890 9.913 9.779 9.828 35,634 -0.06(-0.63%)
Nov 18, 2011 9.987 10.01 9.890 9.890 46,311 -0.11(-1.08%)
Nov 17, 2011 10.24 10.24 9.976 9.999 48,308 -0.22(-2.17%)
Nov 16, 2011 10.14 10.24 10.08 10.22 14,624 +0.05(+0.50%)
Nov 15, 2011 10.15 10.19 10.15 10.17 5,971 +0.02(+0.17%)
Nov 14, 2011 10.19 10.23 10.08 10.15 29,836 -0.04(-0.39%)
Nov 11, 2011 10.33 10.33 10.15 10.19 28,345 -0.04(-0.39%)
Nov 10, 2011 10.30 10.30 10.23 10.23 15,210 -0.02(-0.22%)
Nov 09, 2011 10.31 10.31 10.06 10.25 65,151 -0.03(-0.33%)
Nov 08, 2011 10.37 10.37 10.26 10.29 21,531 -0.10(-0.99%)
Nov 07, 2011 10.68 10.68 10.22 10.39 47,874 -0.18(-1.72%)
Nov 04, 2011 10.46 10.67 10.39 10.57 26,174 +0.17(+1.59%)
Nov 03, 2011 10.51 10.51 10.39 10.41 28,830 -0.02(-0.22%)
Nov 02, 2011 10.44 10.47 10.39 10.43 13,523 +0.15(+1.50%)
Nov 01, 2011 10.20 10.37 10.20 10.28 35,158 -0.10(-0.99%)
Oct 31, 2011 10.28 10.57 10.19 10.38 18,264 -0.07(-0.71%)
Oct 28, 2011 10.48 10.50 10.41 10.45 7,752 +0.01(+0.05%)
Oct 27, 2011 10.45 10.48 10.34 10.45 40,630 +0.10(+0.99%)
Oct 26, 2011 10.23 10.35 10.19 10.35 23,998 +0.15(+1.42%)
Oct 25, 2011 10.14 10.25 10.04 10.20 23,477 -0.03(-0.25%)
Oct 24, 2011 10.19 10.25 10.14 10.23 36,952 +0.04(+0.39%)
Oct 21, 2011 10.11 10.20 10.05 10.19 35,837 +0.14(+1.42%)
Oct 20, 2011 10.20 10.20 10.04 10.04 20,539 -0.12(-1.18%)
Oct 19, 2011 10.10 10.18 9.976 10.16 24,913 +0.06(+0.56%)
Oct 18, 2011 9.959 10.19 9.845 10.11 33,633 +0.20(+2.01%)
Oct 17, 2011 10.04 10.16 9.885 9.908 24,875 -0.11(-1.08%)
Oct 14, 2011 10.03 10.04 9.925 10.02 17,713 +0.11(+1.15%)
Oct 13, 2011 10.01 10.01 9.851 9.902 22,130 -0.19(-1.86%)
Oct 12, 2011 10.23 10.24 9.976 10.09 50,144 -0.11(-1.12%)
Oct 11, 2011 10.22 10.26 10.11 10.20 17,527 -0.07(-0.72%)
Oct 10, 2011 10.02 10.40 10.02 10.28 31,218 +0.39(+3.92%)
Oct 07, 2011 9.572 9.976 9.572 9.890 73,665 +0.39(+4.14%)
Oct 06, 2011 9.406 9.577 9.395 9.498 20,194 +0.15(+1.58%)
Oct 05, 2011 9.257 9.367 9.184 9.350 36,914 +0.11(+1.17%)
Oct 04, 2011 9.332 9.332 8.974 9.241 55,835 -0.18(-1.93%)
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.