Skip to main content

Ellington Financial Llc (NY: EFC )

13.25 +0.10 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.569 8.569 8.413 8.449 382,804 -0.12(-1.36%)
Jan 30, 2013 8.519 8.565 8.519 8.565 194,237 +0.03(+0.37%)
Jan 29, 2013 8.527 8.555 8.503 8.534 154,575 +0.03(+0.37%)
Jan 28, 2013 8.502 8.541 8.474 8.502 217,205 +0.03(+0.33%)
Jan 25, 2013 8.456 8.484 8.420 8.474 232,576 +0.07(+0.80%)
Jan 24, 2013 8.491 8.519 8.382 8.406 371,921 -0.07(-0.79%)
Jan 23, 2013 8.502 8.523 8.456 8.474 134,131 -0.01(-0.12%)
Jan 22, 2013 8.505 8.510 8.470 8.484 395,805 +0.00(+0.00%)
Jan 18, 2013 8.438 8.484 8.424 8.484 169,618 +0.04(+0.50%)
Jan 17, 2013 8.435 8.449 8.371 8.442 358,374 +0.01(+0.13%)
Jan 16, 2013 8.403 8.449 8.384 8.431 234,624 +0.04(+0.46%)
Jan 15, 2013 8.413 8.413 8.367 8.392 168,755 -0.03(-0.34%)
Jan 14, 2013 8.442 8.463 8.378 8.420 239,326 +0.01(+0.08%)
Jan 11, 2013 8.360 8.438 8.322 8.413 271,679 +0.05(+0.63%)
Jan 10, 2013 8.378 8.410 8.346 8.360 205,188 +0.04(+0.47%)
Jan 09, 2013 8.367 8.378 8.314 8.322 310,606 -0.01(-0.13%)
Jan 08, 2013 8.318 8.389 8.318 8.332 249,241 +0.00(+0.00%)
Jan 07, 2013 8.314 8.357 8.307 8.332 373,675 +0.04(+0.47%)
Jan 04, 2013 8.173 8.307 8.152 8.293 530,561 +0.14(+1.69%)
Jan 03, 2013 8.152 8.212 8.109 8.155 423,799 +0.00(+0.04%)
Jan 02, 2013 8.085 8.194 7.940 8.152 892,593 +0.21(+2.67%)
Dec 31, 2012 7.880 7.940 7.866 7.940 323,922 +0.08(+1.03%)
Dec 28, 2012 7.926 7.936 7.858 7.858 282,513 -0.07(-0.85%)
Dec 27, 2012 7.911 7.947 7.880 7.926 605,166 +0.02(+0.27%)
Dec 26, 2012 7.940 7.940 7.876 7.904 455,422 -0.02(-0.27%)
Dec 24, 2012 7.880 7.926 7.862 7.926 182,396 +0.04(+0.54%)
Dec 21, 2012 7.830 7.883 7.788 7.883 255,510 +0.02(+0.27%)
Dec 20, 2012 7.894 7.940 7.795 7.862 390,436 +0.00(+0.00%)
Dec 19, 2012 7.880 7.954 7.844 7.862 948,324 +0.01(+0.09%)
Dec 18, 2012 7.759 7.919 7.713 7.855 1,657,850 +0.16(+2.11%)
Dec 17, 2012 7.646 7.696 7.629 7.692 208,234 +0.08(+1.12%)
Dec 14, 2012 7.706 7.721 7.586 7.607 285,405 -0.05(-0.65%)
Dec 13, 2012 7.706 7.706 7.646 7.657 213,060 -0.06(-0.73%)
Dec 12, 2012 7.777 7.777 7.703 7.713 176,769 -0.05(-0.64%)
Dec 11, 2012 7.756 7.798 7.745 7.763 186,402 +0.00(+0.00%)
Dec 10, 2012 7.784 7.784 7.735 7.763 200,571 -0.02(-0.27%)
Dec 07, 2012 7.805 7.805 7.731 7.784 166,662 +0.04(+0.46%)
Dec 06, 2012 7.749 7.774 7.738 7.749 206,266 +0.01(+0.14%)
Dec 05, 2012 7.791 7.834 7.724 7.738 194,104 -0.08(-1.08%)
Dec 04, 2012 7.812 7.848 7.798 7.823 213,753 -0.05(-0.67%)
Nov 30, 2012 7.756 7.883 7.756 7.876 276,562 +0.11(+1.46%)
Nov 29, 2012 7.795 7.820 7.742 7.763 316,024 -0.04(-0.45%)
Nov 28, 2012 7.759 7.830 7.724 7.798 403,683 -0.18(-2.26%)
Nov 27, 2012 8.056 8.071 7.954 7.979 585,075 -0.06(-0.70%)
Nov 26, 2012 7.982 8.078 7.936 8.035 616,693 +0.06(+0.80%)
Nov 23, 2012 8.014 8.014 7.918 7.972 179,519 +0.04(+0.49%)
Nov 21, 2012 7.915 7.954 7.880 7.933 373,833 +0.04(+0.54%)
Nov 20, 2012 7.904 7.908 7.837 7.890 227,473 +0.02(+0.22%)
Nov 19, 2012 7.954 7.989 7.865 7.873 422,441 +0.04(+0.50%)
Nov 16, 2012 7.717 7.885 7.717 7.834 424,512 +0.12(+1.51%)
Nov 15, 2012 7.470 7.805 7.466 7.717 381,327 +0.22(+2.97%)
Nov 14, 2012 7.834 7.904 7.477 7.494 464,805 -0.30(-3.90%)
Nov 13, 2012 7.876 7.926 7.749 7.798 352,416 -0.13(-1.65%)
Nov 12, 2012 7.908 7.989 7.908 7.929 120,513 +0.03(+0.40%)
Nov 09, 2012 7.858 7.975 7.639 7.897 393,448 +0.11(+1.36%)
Nov 08, 2012 7.837 7.972 7.777 7.791 340,897 +0.08(+1.01%)
Nov 07, 2012 7.880 7.904 7.664 7.713 466,794 -0.20(-2.50%)
Nov 06, 2012 7.939 7.950 7.873 7.911 213,199 -0.01(-0.09%)
Nov 05, 2012 7.894 7.964 7.883 7.918 237,521 +0.09(+1.17%)
Nov 02, 2012 7.975 7.975 7.820 7.827 114,821 -0.10(-1.21%)
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.