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

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
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 (%)
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.