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

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 9.704 9.710 9.609 9.693 180,307 -0.04(-0.40%)
Aug 30, 2016 9.744 9.817 9.654 9.733 200,337 -0.26(-2.59%)
Aug 29, 2016 10.05 10.15 9.963 9.991 514,277 -0.05(-0.45%)
Aug 26, 2016 10.07 10.08 10.00 10.04 226,886 -0.02(-0.17%)
Aug 25, 2016 10.06 10.07 10.03 10.05 105,386 +0.02(+0.17%)
Aug 24, 2016 10.06 10.08 9.851 10.04 73,217 -0.01(-0.11%)
Aug 23, 2016 10.03 10.07 10.03 10.05 88,395 +0.02(+0.17%)
Aug 22, 2016 10.01 10.03 9.963 10.03 79,106 +0.03(+0.28%)
Aug 19, 2016 9.930 10.01 9.930 10.00 94,674 +0.02(+0.17%)
Aug 18, 2016 9.924 9.986 9.907 9.986 116,349 +0.09(+0.91%)
Aug 17, 2016 9.941 9.975 9.868 9.896 141,060 -0.03(-0.28%)
Aug 16, 2016 9.980 9.980 9.913 9.924 72,945 -0.05(-0.45%)
Aug 15, 2016 10.02 10.04 9.958 9.969 137,779 -0.03(-0.28%)
Aug 12, 2016 9.991 10.03 9.969 9.997 102,975 +0.01(+0.11%)
Aug 11, 2016 9.958 9.986 9.941 9.986 97,569 +0.02(+0.23%)
Aug 10, 2016 9.963 9.980 9.918 9.963 115,468 +0.02(+0.23%)
Aug 09, 2016 9.755 9.963 9.755 9.941 154,109 +0.11(+1.15%)
Aug 08, 2016 9.879 9.913 9.817 9.828 89,595 -0.05(-0.51%)
Aug 05, 2016 9.682 9.930 9.682 9.879 201,387 +0.10(+0.98%)
Aug 04, 2016 9.794 9.805 9.744 9.783 172,190 -0.01(-0.06%)
Aug 03, 2016 9.682 9.811 9.665 9.789 167,099 +0.08(+0.87%)
Aug 02, 2016 9.721 9.727 9.665 9.704 156,800 -0.02(-0.17%)
Aug 01, 2016 9.642 9.727 9.642 9.721 105,324 +0.03(+0.29%)
Jul 29, 2016 9.721 9.721 9.642 9.693 157,541 -0.03(-0.29%)
Jul 28, 2016 9.614 9.749 9.614 9.721 232,308 +0.09(+0.94%)
Jul 27, 2016 9.626 9.671 9.626 9.631 79,072 -0.03(-0.29%)
Jul 26, 2016 9.665 9.704 9.637 9.659 92,897 +0.01(+0.06%)
Jul 25, 2016 9.659 9.704 9.642 9.654 84,860 -0.06(-0.64%)
Jul 22, 2016 9.654 9.716 9.626 9.716 67,120 +0.05(+0.52%)
Jul 21, 2016 9.693 9.733 9.631 9.665 64,571 -0.05(-0.46%)
Jul 20, 2016 9.699 9.755 9.682 9.710 105,384 +0.01(+0.06%)
Jul 19, 2016 9.682 9.754 9.680 9.704 70,264 +0.02(+0.23%)
Jul 18, 2016 9.626 9.727 9.626 9.682 73,398 +0.03(+0.35%)
Jul 15, 2016 9.626 9.738 9.626 9.648 82,302 +0.02(+0.18%)
Jul 14, 2016 9.654 9.721 9.597 9.631 106,864 -0.04(-0.41%)
Jul 13, 2016 9.654 9.682 9.597 9.671 91,030 +0.07(+0.70%)
Jul 12, 2016 9.524 9.631 9.490 9.603 130,248 +0.03(+0.35%)
Jul 11, 2016 9.485 9.581 9.473 9.569 139,517 +0.08(+0.89%)
Jul 08, 2016 9.552 9.496 9.457 9.485 81,810 -0.01(-0.12%)
Jul 07, 2016 9.637 9.654 9.474 9.496 156,980 -0.11(-1.11%)
Jul 06, 2016 9.642 9.676 9.552 9.603 90,774 -0.03(-0.35%)
Jul 05, 2016 9.671 9.671 9.609 9.637 39,623 -0.02(-0.23%)
Jul 01, 2016 9.682 9.659 9.659 9.659 96,287 +0.02(+0.18%)
Jun 30, 2016 9.659 9.695 9.563 9.642 149,650 +0.04(+0.41%)
Jun 29, 2016 9.637 9.693 9.521 9.603 169,707 -0.01(-0.12%)
Jun 28, 2016 9.614 9.716 9.530 9.614 154,565 +0.04(+0.41%)
Jun 27, 2016 9.575 9.637 9.569 9.575 159,151 -0.04(-0.41%)
Jun 24, 2016 9.569 9.743 9.305 9.614 177,262 +0.02(+0.18%)
Jun 23, 2016 9.721 9.834 9.592 9.597 70,401 -0.12(-1.22%)
Jun 22, 2016 9.682 9.766 9.642 9.716 100,819 +0.00(+0.00%)
Jun 21, 2016 9.783 9.789 9.687 9.716 53,398 -0.07(-0.69%)
Jun 20, 2016 9.851 9.851 9.755 9.783 60,584 -0.02(-0.17%)
Jun 17, 2016 9.834 9.885 9.755 9.800 61,504 -0.02(-0.23%)
Jun 16, 2016 9.811 9.907 9.794 9.823 147,035 +0.01(+0.11%)
Jun 15, 2016 9.930 9.930 9.715 9.811 170,018 +0.07(+0.69%)
Jun 14, 2016 9.682 9.755 9.682 9.744 81,851 +0.05(+0.46%)
Jun 13, 2016 9.772 9.817 9.687 9.699 69,754 -0.09(-0.92%)
Jun 10, 2016 9.755 9.845 9.721 9.789 96,345 +0.00(+0.00%)
Jun 09, 2016 9.693 9.839 9.682 9.789 115,857 +0.05(+0.52%)
Jun 08, 2016 9.682 9.778 9.682 9.738 48,578 +0.03(+0.35%)
Jun 07, 2016 9.761 9.778 9.704 9.704 114,555 -0.04(-0.40%)
Jun 06, 2016 9.716 9.806 9.710 9.744 113,201 -0.02(-0.17%)
Jun 03, 2016 9.811 9.845 9.744 9.761 59,660 -0.04(-0.40%)
Jun 02, 2016 9.738 9.834 9.693 9.800 117,957 +0.04(+0.40%)
Jun 01, 2016 9.710 9.800 9.688 9.761 99,595 +0.06(+0.58%)
May 31, 2016 9.789 9.806 9.699 9.704 78,863 -0.12(-1.20%)
May 27, 2016 9.721 9.823 9.823 9.823 144,786 -0.28(-2.79%)
May 26, 2016 10.24 10.24 10.08 10.10 319,092 -0.07(-0.66%)
May 25, 2016 10.19 10.19 10.11 10.17 189,195 +0.05(+0.50%)
May 24, 2016 10.05 10.13 10.01 10.12 138,404 +0.08(+0.78%)
May 23, 2016 10.00 10.08 9.980 10.04 144,745 +0.08(+0.79%)
May 20, 2016 9.963 10.00 9.901 9.963 110,520 +0.07(+0.74%)
May 19, 2016 9.800 9.907 9.744 9.890 78,761 +0.01(+0.06%)
May 18, 2016 9.794 9.924 9.794 9.885 166,777 +0.05(+0.46%)
May 17, 2016 9.794 9.935 9.794 9.839 109,380 -0.01(-0.06%)
May 16, 2016 9.828 9.930 9.828 9.845 145,415 -0.02(-0.17%)
May 13, 2016 9.778 9.896 9.716 9.862 83,000 +0.00(+0.00%)
May 12, 2016 9.851 9.924 9.789 9.862 148,028 +0.08(+0.81%)
May 11, 2016 9.738 9.845 9.659 9.783 128,509 +0.04(+0.40%)
May 10, 2016 9.738 9.800 9.682 9.744 185,058 +0.08(+0.87%)
May 09, 2016 9.699 9.789 9.626 9.659 171,865 -0.01(-0.12%)
May 06, 2016 9.338 9.744 9.338 9.671 280,958 +0.08(+0.82%)
May 05, 2016 9.609 9.693 9.564 9.592 112,501 +0.03(+0.29%)
May 04, 2016 9.552 9.569 9.434 9.564 149,186 +0.05(+0.47%)
May 03, 2016 9.603 9.646 9.513 9.519 127,742 -0.10(-1.00%)
May 02, 2016 9.597 9.648 9.547 9.614 102,901 +0.04(+0.41%)
Apr 29, 2016 9.620 9.620 9.541 9.575 79,380 -0.02(-0.18%)
Apr 28, 2016 9.620 9.766 9.519 9.592 174,132 -0.14(-1.45%)
Apr 27, 2016 9.682 9.749 9.676 9.733 103,897 -0.02(-0.23%)
Apr 26, 2016 9.614 9.778 9.614 9.755 73,034 +0.12(+1.29%)
Apr 25, 2016 9.575 9.631 9.553 9.631 87,482 +0.06(+0.59%)
Apr 22, 2016 9.581 9.620 9.536 9.575 51,790 -0.02(-0.18%)
Apr 21, 2016 9.761 9.761 9.592 9.592 132,528 -0.02(-0.23%)
Apr 20, 2016 9.699 9.716 9.429 9.614 276,006 -0.07(-0.70%)
Apr 19, 2016 9.654 9.703 9.637 9.682 85,942 +0.02(+0.23%)
Apr 18, 2016 9.642 9.721 9.631 9.659 81,790 -0.06(-0.58%)
Apr 15, 2016 9.654 9.800 9.654 9.716 46,244 +0.03(+0.35%)
Apr 14, 2016 9.817 9.845 9.682 9.682 88,220 -0.08(-0.86%)
Apr 13, 2016 9.704 9.806 9.641 9.766 91,236 +0.13(+1.34%)
Apr 12, 2016 9.631 9.761 9.631 9.637 79,282 +0.01(+0.12%)
Apr 11, 2016 9.564 9.704 9.524 9.626 163,185 +0.06(+0.59%)
Apr 08, 2016 9.569 9.626 9.457 9.569 246,516 -0.08(-0.87%)
Apr 07, 2016 9.671 9.749 9.597 9.654 65,592 -0.10(-0.98%)
Apr 06, 2016 9.654 9.758 9.620 9.749 128,612 +0.09(+0.93%)
Apr 05, 2016 9.654 9.766 9.609 9.659 87,118 +0.01(+0.06%)
Apr 04, 2016 9.716 9.772 9.631 9.654 105,011 -0.13(-1.32%)
Apr 01, 2016 9.704 9.817 9.704 9.783 51,442 -0.02(-0.23%)
Mar 31, 2016 9.794 9.907 9.699 9.806 156,310 +0.01(+0.06%)
Mar 30, 2016 9.885 9.915 9.727 9.800 104,725 -0.08(-0.85%)
Mar 29, 2016 9.727 9.935 9.682 9.885 155,825 +0.13(+1.33%)
Mar 28, 2016 9.710 9.817 9.699 9.755 69,461 -0.01(-0.12%)
Mar 24, 2016 9.794 9.766 9.766 9.766 99,840 -0.05(-0.46%)
Mar 23, 2016 9.975 10.07 9.811 9.811 51,765 -0.16(-1.64%)
Mar 22, 2016 9.939 10.10 9.890 9.975 206,177 +0.01(+0.11%)
Mar 21, 2016 9.997 10.00 9.907 9.963 67,317 -0.03(-0.34%)
Mar 18, 2016 9.913 9.997 9.873 9.997 70,403 +0.07(+0.68%)
Mar 17, 2016 9.851 10.00 9.783 9.930 157,966 +0.06(+0.63%)
Mar 16, 2016 9.738 9.935 9.738 9.868 164,725 +0.15(+1.51%)
Mar 15, 2016 9.716 9.744 9.620 9.721 98,420 +0.05(+0.47%)
Mar 14, 2016 9.699 9.755 9.597 9.676 89,042 -0.05(-0.46%)
Mar 11, 2016 9.704 9.755 9.614 9.721 44,921 +0.04(+0.41%)
Mar 10, 2016 9.766 9.769 9.642 9.682 88,310 +0.00(+0.00%)
Mar 09, 2016 9.575 9.772 9.547 9.682 101,623 +0.11(+1.12%)
Mar 08, 2016 9.631 9.738 9.474 9.575 93,290 -0.09(-0.93%)
Mar 07, 2016 9.626 9.778 9.626 9.665 120,021 -0.03(-0.29%)
Mar 04, 2016 9.727 9.800 9.658 9.693 135,736 +0.04(+0.41%)
Mar 03, 2016 9.575 9.749 9.564 9.654 92,561 +0.13(+1.36%)
Mar 02, 2016 9.355 9.592 9.344 9.524 148,397 +0.10(+1.01%)
Mar 01, 2016 9.626 9.716 9.429 9.429 137,793 -0.17(-1.82%)
Feb 29, 2016 9.901 9.997 9.575 9.603 342,322 -0.28(-2.85%)
Feb 26, 2016 9.631 9.958 9.614 9.885 377,959 -0.02(-0.23%)
Feb 25, 2016 9.783 9.952 9.738 9.907 310,988 +0.22(+2.27%)
Feb 24, 2016 9.513 9.749 9.440 9.687 173,336 +0.07(+0.70%)
Feb 23, 2016 9.755 9.778 9.540 9.620 299,588 +0.01(+0.12%)
Feb 22, 2016 9.541 9.614 9.536 9.609 135,107 +0.12(+1.25%)
Feb 19, 2016 9.575 9.631 9.440 9.490 43,265 -0.05(-0.47%)
Feb 18, 2016 9.547 9.597 9.395 9.536 141,226 +0.08(+0.83%)
Feb 17, 2016 9.091 9.569 9.091 9.457 190,691 +0.02(+0.18%)
Feb 16, 2016 8.669 9.445 8.669 9.440 142,782 +0.24(+2.57%)
Feb 12, 2016 8.984 9.203 9.203 9.203 80,298 +0.26(+2.96%)
Feb 11, 2016 8.978 9.050 8.849 8.939 105,979 -0.17(-1.85%)
Feb 10, 2016 9.018 10.02 9.006 9.108 283,939 +0.19(+2.15%)
Feb 09, 2016 9.091 9.174 8.854 8.916 158,909 -0.26(-2.82%)
Feb 08, 2016 9.175 9.253 9.040 9.175 193,581 -0.08(-0.91%)
Feb 05, 2016 9.265 9.322 9.181 9.260 50,749 -0.02(-0.18%)
Feb 04, 2016 9.119 9.282 9.119 9.277 97,004 +0.15(+1.60%)
Feb 03, 2016 9.136 9.209 9.018 9.130 138,284 +0.02(+0.25%)
Feb 02, 2016 9.091 9.147 8.933 9.108 90,172 -0.02(-0.25%)
Feb 01, 2016 9.040 9.147 9.006 9.130 53,201 +0.01(+0.06%)
Jan 29, 2016 8.877 9.147 8.873 9.125 89,733 +0.26(+2.99%)
Jan 28, 2016 8.787 8.908 8.753 8.860 89,707 +0.11(+1.22%)
Jan 27, 2016 8.742 8.894 8.680 8.753 107,234 -0.04(-0.45%)
Jan 26, 2016 8.719 8.961 8.618 8.792 109,300 +0.08(+0.90%)
Jan 25, 2016 9.175 9.175 8.669 8.714 262,128 -0.38(-4.15%)
Jan 22, 2016 8.984 9.125 8.832 9.091 139,499 +0.32(+3.66%)
Jan 21, 2016 8.776 9.035 8.672 8.770 317,918 +0.03(+0.32%)
Jan 20, 2016 8.719 8.804 7.982 8.742 835,126 -0.10(-1.08%)
Jan 19, 2016 9.012 9.074 8.781 8.838 341,153 -0.25(-2.79%)
Jan 15, 2016 9.119 9.091 9.091 9.091 307,692 -0.09(-0.98%)
Jan 14, 2016 9.057 9.310 8.845 9.181 365,971 +0.14(+1.49%)
Jan 13, 2016 9.288 9.288 9.040 9.046 407,392 -0.24(-2.55%)
Jan 12, 2016 9.316 9.338 9.187 9.282 189,497 -0.02(-0.18%)
Jan 11, 2016 9.232 9.378 9.232 9.299 148,294 -0.03(-0.30%)
Jan 08, 2016 9.288 9.389 9.288 9.327 165,207 +0.01(+0.06%)
Jan 07, 2016 9.316 9.457 9.288 9.322 287,939 -0.11(-1.13%)
Jan 06, 2016 9.507 9.710 9.429 9.429 328,463 -0.15(-1.53%)
Jan 05, 2016 9.389 9.624 9.361 9.575 96,026 +0.15(+1.55%)
Jan 04, 2016 9.355 9.507 9.293 9.429 209,501 -0.02(-0.18%)
Dec 31, 2015 9.350 9.445 9.445 9.445 213,892 +0.03(+0.30%)
Dec 30, 2015 9.502 9.609 9.417 9.417 251,693 -0.17(-1.82%)
Dec 29, 2015 9.642 9.721 9.502 9.592 509,126 -0.07(-0.76%)
Dec 28, 2015 9.744 9.783 9.620 9.665 263,933 -0.08(-0.87%)
Dec 24, 2015 9.851 9.749 9.749 9.749 39,083 -0.08(-0.80%)
Dec 23, 2015 9.800 9.851 9.755 9.828 179,842 +0.07(+0.69%)
Dec 22, 2015 9.637 9.817 9.620 9.761 187,761 +0.14(+1.46%)
Dec 21, 2015 9.485 9.620 9.485 9.620 216,116 +0.04(+0.41%)
Dec 18, 2015 9.659 9.727 9.541 9.581 337,207 -0.10(-0.99%)
Dec 17, 2015 9.682 9.744 9.581 9.676 157,946 +0.10(+1.06%)
Dec 16, 2015 9.226 9.597 9.215 9.575 412,107 +0.35(+3.78%)
Dec 15, 2015 9.192 9.327 9.158 9.226 355,699 -0.01(-0.06%)
Dec 14, 2015 9.355 9.389 9.141 9.232 546,970 -0.15(-1.56%)
Dec 11, 2015 9.400 9.462 9.299 9.378 395,982 -0.08(-0.89%)
Dec 10, 2015 9.474 9.546 9.434 9.462 234,484 -0.01(-0.12%)
Dec 09, 2015 9.485 9.564 9.434 9.474 141,766 -0.01(-0.12%)
Dec 08, 2015 9.440 9.586 9.417 9.485 236,415 -0.02(-0.18%)
Dec 07, 2015 9.513 9.603 9.468 9.502 234,246 -0.07(-0.71%)
Dec 04, 2015 9.626 9.693 9.569 9.569 164,756 -0.06(-0.64%)
Dec 03, 2015 9.665 9.778 9.592 9.631 184,853 -0.06(-0.64%)
Dec 02, 2015 9.783 9.800 9.682 9.693 246,570 -0.10(-1.03%)
Dec 01, 2015 9.913 9.952 9.794 9.794 173,413 -0.16(-1.58%)
Nov 30, 2015 10.01 10.06 9.873 9.952 137,283 -0.03(-0.28%)
Nov 27, 2015 9.935 10.06 9.811 9.980 163,947 -0.23(-2.26%)
Nov 25, 2015 10.15 10.21 10.21 10.21 161,840 +0.06(+0.55%)
Nov 24, 2015 10.11 10.19 10.05 10.15 111,220 +0.07(+0.73%)
Nov 23, 2015 10.08 10.12 10.05 10.08 123,574 +0.03(+0.28%)
Nov 20, 2015 10.08 10.10 10.05 10.05 88,173 +0.00(+0.00%)
Nov 19, 2015 10.02 10.08 10.02 10.05 195,415 +0.01(+0.11%)
Nov 18, 2015 9.991 10.09 9.991 10.04 201,977 +0.02(+0.22%)
Nov 17, 2015 10.09 10.10 10.01 10.02 99,028 -0.06(-0.56%)
Nov 16, 2015 10.00 10.18 10.00 10.08 114,221 +0.01(+0.11%)
Nov 13, 2015 10.05 10.06 10.01 10.06 97,278 +0.00(+0.00%)
Nov 12, 2015 10.12 10.12 10.04 10.06 59,856 -0.05(-0.45%)
Nov 11, 2015 10.15 10.15 10.08 10.11 81,629 +0.02(+0.17%)
Nov 10, 2015 10.12 10.15 9.963 10.09 133,078 +0.10(+1.01%)
Nov 09, 2015 9.873 10.13 9.794 9.991 208,005 +0.03(+0.34%)
Nov 06, 2015 9.856 10.27 9.772 9.958 1,056,525 -0.18(-1.78%)
Nov 05, 2015 10.22 10.22 10.09 10.14 100,689 -0.03(-0.33%)
Nov 04, 2015 10.24 10.30 10.17 10.17 119,964 -0.08(-0.82%)
Nov 03, 2015 10.19 10.35 10.17 10.26 125,722 +0.02(+0.17%)
Nov 02, 2015 10.06 10.24 10.06 10.24 103,791 +0.11(+1.06%)
Oct 30, 2015 10.22 10.30 10.03 10.13 149,186 -0.06(-0.55%)
Oct 29, 2015 10.28 10.41 10.16 10.19 116,951 -0.17(-1.68%)
Oct 28, 2015 10.27 10.39 10.26 10.36 76,642 +0.12(+1.21%)
Oct 27, 2015 10.41 10.44 10.24 10.24 124,876 -0.21(-1.99%)
Oct 26, 2015 10.36 10.55 10.34 10.45 112,979 +0.02(+0.22%)
Oct 23, 2015 10.38 10.54 10.29 10.42 217,802 +0.06(+0.54%)
Oct 22, 2015 10.36 10.38 10.28 10.37 210,689 +0.01(+0.05%)
Oct 21, 2015 10.40 10.40 10.31 10.36 114,416 +0.00(+0.00%)
Oct 20, 2015 10.25 10.37 10.25 10.36 93,979 +0.08(+0.77%)
Oct 19, 2015 10.32 10.34 10.26 10.28 62,892 -0.02(-0.22%)
Oct 16, 2015 10.30 10.40 10.28 10.31 82,343 +0.03(+0.33%)
Oct 15, 2015 10.22 10.35 10.13 10.27 124,283 +0.10(+1.00%)
Oct 14, 2015 10.17 10.30 10.17 10.17 104,395 -0.05(-0.50%)
Oct 13, 2015 10.30 10.37 10.19 10.22 123,752 -0.12(-1.20%)
Oct 12, 2015 10.37 10.37 10.32 10.35 43,563 -0.01(-0.11%)
Oct 09, 2015 10.40 10.40 10.29 10.36 97,887 +0.01(+0.05%)
Oct 08, 2015 10.45 10.46 10.31 10.35 121,281 -0.01(-0.05%)
Oct 07, 2015 10.18 10.41 10.18 10.36 140,066 +0.16(+1.55%)
Oct 06, 2015 10.22 10.24 10.17 10.20 63,521 -0.02(-0.17%)
Oct 05, 2015 10.02 10.23 9.952 10.22 165,518 +0.25(+2.48%)
Oct 02, 2015 9.873 10.01 9.856 9.969 81,147 +0.04(+0.40%)
Oct 01, 2015 10.05 10.07 9.879 9.930 157,555 -0.14(-1.34%)
Sep 30, 2015 10.08 10.09 9.913 10.06 245,582 -0.02(-0.17%)
Sep 29, 2015 9.991 10.18 9.891 10.08 389,549 +0.05(+0.50%)
Sep 28, 2015 10.31 10.33 10.02 10.03 183,434 -0.29(-2.84%)
Sep 25, 2015 10.35 10.42 10.31 10.32 160,874 +0.01(+0.11%)
Sep 24, 2015 10.28 10.35 10.27 10.31 141,423 -0.01(-0.05%)
Sep 23, 2015 10.28 10.36 10.19 10.32 124,841 +0.07(+0.66%)
Sep 22, 2015 10.09 10.27 10.05 10.25 66,161 -0.03(-0.33%)
Sep 21, 2015 10.26 10.36 10.26 10.28 91,003 +0.03(+0.33%)
Sep 18, 2015 10.09 10.27 10.09 10.25 228,824 +0.07(+0.72%)
Sep 17, 2015 10.17 10.28 10.09 10.18 183,933 -0.04(-0.39%)
Sep 16, 2015 10.28 10.32 10.19 10.22 166,358 -0.02(-0.17%)
Sep 15, 2015 10.29 10.29 10.14 10.23 129,477 +0.03(+0.28%)
Sep 14, 2015 10.27 10.27 10.18 10.21 46,162 -0.05(-0.44%)
Sep 11, 2015 10.18 10.25 10.13 10.25 216,985 +0.04(+0.39%)
Sep 10, 2015 10.24 10.27 10.06 10.21 427,215 +0.03(+0.28%)
Sep 09, 2015 10.22 10.36 10.15 10.18 338,273 -0.03(-0.28%)
Sep 08, 2015 10.13 10.24 10.03 10.21 1,098,294 +0.22(+2.20%)
Sep 04, 2015 9.851 9.991 9.991 9.991 98,063 +0.03(+0.34%)
Sep 03, 2015 10.07 10.16 9.958 9.958 268,092 -0.11(-1.12%)
Sep 02, 2015 10.13 10.22 10.07 10.07 235,576 -0.06(-0.56%)
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.