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

Ellington Financial Llc (NY: EFC )

11.89 +0.06 (+0.51%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
Sep 30, 2016 9.492 9.537 9.481 9.492 117,655 -0.03(-0.30%)
Sep 29, 2016 9.623 9.623 9.481 9.520 156,206 -0.07(-0.77%)
Sep 28, 2016 9.606 9.623 9.572 9.594 94,868 -0.02(-0.18%)
Sep 27, 2016 9.646 9.663 9.589 9.611 122,111 -0.03(-0.35%)
Sep 26, 2016 9.668 9.748 9.629 9.646 130,611 -0.06(-0.59%)
Sep 23, 2016 9.714 9.737 9.671 9.703 74,204 -0.02(-0.23%)
Sep 22, 2016 9.731 9.782 9.691 9.725 107,799 -0.02(-0.23%)
Sep 21, 2016 9.765 9.791 9.703 9.748 52,399 +0.02(+0.23%)
Sep 20, 2016 9.777 9.794 9.725 9.725 50,911 -0.02(-0.18%)
Sep 19, 2016 9.703 9.791 9.703 9.742 58,538 +0.02(+0.23%)
Sep 16, 2016 9.651 9.765 9.651 9.720 114,977 +0.03(+0.29%)
Sep 15, 2016 9.742 9.770 9.657 9.691 91,364 +0.01(+0.06%)
Sep 14, 2016 9.663 9.723 9.629 9.685 101,255 +0.03(+0.29%)
Sep 13, 2016 9.737 9.771 9.634 9.657 61,849 -0.15(-1.57%)
Sep 12, 2016 9.685 9.839 9.629 9.811 120,804 +0.09(+0.94%)
Sep 09, 2016 9.879 9.879 9.714 9.720 99,230 -0.16(-1.61%)
Sep 08, 2016 9.862 9.925 9.845 9.879 66,369 +0.01(+0.12%)
Sep 07, 2016 9.845 9.879 9.839 9.868 153,554 +0.02(+0.23%)
Sep 06, 2016 9.851 9.868 9.771 9.845 139,422 +0.00(+0.00%)
Sep 02, 2016 9.748 9.845 9.845 9.845 110,818 +0.07(+0.76%)
Sep 01, 2016 9.811 9.822 9.685 9.771 93,519 -0.03(-0.35%)
Aug 31, 2016 9.816 9.822 9.720 9.805 178,249 -0.04(-0.40%)
Aug 30, 2016 9.856 9.930 9.765 9.845 198,050 -0.26(-2.59%)
Aug 29, 2016 10.16 10.27 10.08 10.11 508,405 -0.05(-0.45%)
Aug 26, 2016 10.19 10.19 10.12 10.15 224,295 -0.02(-0.17%)
Aug 25, 2016 10.18 10.19 10.15 10.17 104,183 +0.02(+0.17%)
Aug 24, 2016 10.18 10.19 9.964 10.15 72,381 -0.01(-0.11%)
Aug 23, 2016 10.15 10.19 10.15 10.16 87,386 +0.02(+0.17%)
Aug 22, 2016 10.13 10.15 10.08 10.15 78,203 +0.03(+0.28%)
Aug 19, 2016 10.04 10.12 10.04 10.12 93,593 +0.02(+0.17%)
Aug 18, 2016 10.04 10.10 10.02 10.10 115,021 +0.09(+0.91%)
Aug 17, 2016 10.06 10.09 9.982 10.01 139,450 -0.03(-0.28%)
Aug 16, 2016 10.10 10.10 10.03 10.04 72,112 -0.05(-0.45%)
Aug 15, 2016 10.14 10.15 10.07 10.08 136,206 -0.03(-0.28%)
Aug 12, 2016 10.11 10.14 10.08 10.11 101,800 +0.01(+0.11%)
Aug 11, 2016 10.07 10.10 10.06 10.10 96,455 +0.02(+0.23%)
Aug 10, 2016 10.08 10.10 10.03 10.08 114,150 +0.02(+0.23%)
Aug 09, 2016 9.868 10.08 9.868 10.06 152,349 +0.11(+1.15%)
Aug 08, 2016 9.993 10.03 9.930 9.942 88,572 -0.05(-0.51%)
Aug 05, 2016 9.794 10.04 9.794 9.993 199,088 +0.10(+0.98%)
Aug 04, 2016 9.908 9.918 9.856 9.896 170,224 -0.01(-0.06%)
Aug 03, 2016 9.794 9.925 9.777 9.902 165,191 +0.09(+0.87%)
Aug 02, 2016 9.834 9.839 9.777 9.816 155,010 -0.02(-0.17%)
Aug 01, 2016 9.754 9.839 9.754 9.834 104,121 +0.03(+0.29%)
Jul 29, 2016 9.834 9.834 9.754 9.805 155,742 -0.03(-0.29%)
Jul 28, 2016 9.725 9.862 9.725 9.834 229,655 +0.09(+0.94%)
Jul 27, 2016 9.737 9.782 9.737 9.742 78,170 -0.03(-0.29%)
Jul 26, 2016 9.777 9.816 9.748 9.771 91,837 +0.01(+0.06%)
Jul 25, 2016 9.771 9.816 9.754 9.765 83,891 -0.06(-0.64%)
Jul 22, 2016 9.765 9.828 9.737 9.828 66,354 +0.05(+0.52%)
Jul 21, 2016 9.805 9.845 9.742 9.777 63,833 -0.05(-0.46%)
Jul 20, 2016 9.811 9.868 9.794 9.822 104,181 +0.01(+0.06%)
Jul 19, 2016 9.794 9.867 9.791 9.816 69,462 +0.02(+0.23%)
Jul 18, 2016 9.737 9.839 9.737 9.794 72,560 +0.03(+0.35%)
Jul 15, 2016 9.737 9.851 9.737 9.760 81,362 +0.02(+0.18%)
Jul 14, 2016 9.765 9.834 9.708 9.742 105,644 -0.04(-0.41%)
Jul 13, 2016 9.765 9.794 9.708 9.782 89,991 +0.07(+0.70%)
Jul 12, 2016 9.634 9.742 9.600 9.714 128,761 +0.03(+0.35%)
Jul 11, 2016 9.594 9.691 9.582 9.680 137,924 +0.09(+0.89%)
Jul 08, 2016 9.663 9.606 9.566 9.594 80,876 -0.01(-0.12%)
Jul 07, 2016 9.748 9.765 9.583 9.606 155,187 -0.11(-1.11%)
Jul 06, 2016 9.754 9.788 9.663 9.714 89,738 -0.03(-0.35%)
Jul 05, 2016 9.782 9.782 9.720 9.748 39,171 -0.02(-0.23%)
Jul 01, 2016 9.794 9.771 9.771 9.771 95,187 +0.02(+0.18%)
Jun 30, 2016 9.771 9.807 9.674 9.754 147,941 +0.04(+0.41%)
Jun 29, 2016 9.748 9.805 9.631 9.714 167,769 -0.01(-0.12%)
Jun 28, 2016 9.725 9.828 9.640 9.725 152,801 +0.04(+0.41%)
Jun 27, 2016 9.685 9.748 9.680 9.685 157,334 -0.04(-0.41%)
Jun 24, 2016 9.680 9.855 9.412 9.725 175,238 +0.02(+0.18%)
Jun 23, 2016 9.834 9.947 9.703 9.708 69,597 -0.12(-1.22%)
Jun 22, 2016 9.794 9.879 9.754 9.828 99,668 +0.00(+0.00%)
Jun 21, 2016 9.896 9.902 9.799 9.828 52,788 -0.07(-0.69%)
Jun 20, 2016 9.964 9.964 9.868 9.896 59,892 -0.02(-0.17%)
Jun 17, 2016 9.947 9.999 9.868 9.913 60,802 -0.02(-0.23%)
Jun 16, 2016 9.925 10.02 9.908 9.936 145,356 +0.01(+0.11%)
Jun 15, 2016 10.04 10.04 9.827 9.925 168,076 +0.07(+0.69%)
Jun 14, 2016 9.794 9.868 9.794 9.856 80,916 +0.05(+0.46%)
Jun 13, 2016 9.885 9.930 9.799 9.811 68,958 -0.09(-0.92%)
Jun 10, 2016 9.868 9.959 9.834 9.902 95,245 +0.00(+0.00%)
Jun 09, 2016 9.805 9.953 9.794 9.902 114,534 +0.05(+0.52%)
Jun 08, 2016 9.794 9.890 9.794 9.851 48,024 +0.03(+0.35%)
Jun 07, 2016 9.873 9.890 9.816 9.816 113,247 -0.04(-0.40%)
Jun 06, 2016 9.828 9.919 9.822 9.856 111,909 -0.02(-0.17%)
Jun 03, 2016 9.925 9.959 9.856 9.873 58,979 -0.04(-0.40%)
Jun 02, 2016 9.851 9.947 9.805 9.913 116,610 +0.04(+0.40%)
Jun 01, 2016 9.822 9.913 9.799 9.873 98,458 +0.06(+0.58%)
May 31, 2016 9.902 9.919 9.811 9.816 77,962 -0.12(-1.20%)
May 27, 2016 9.834 9.936 9.936 9.936 143,133 -0.28(-2.79%)
May 26, 2016 10.36 10.36 10.20 10.22 315,449 -0.07(-0.66%)
May 25, 2016 10.31 10.31 10.23 10.29 187,035 +0.05(+0.50%)
May 24, 2016 10.16 10.25 10.12 10.24 136,824 +0.08(+0.78%)
May 23, 2016 10.12 10.20 10.10 10.16 143,092 +0.08(+0.79%)
May 20, 2016 10.08 10.12 10.02 10.08 109,258 +0.07(+0.74%)
May 19, 2016 9.913 10.02 9.856 10.00 77,862 +0.01(+0.06%)
May 18, 2016 9.908 10.04 9.908 9.999 164,873 +0.05(+0.46%)
May 17, 2016 9.908 10.05 9.908 9.953 108,131 -0.01(-0.06%)
May 16, 2016 9.942 10.04 9.942 9.959 143,754 -0.02(-0.17%)
May 13, 2016 9.890 10.01 9.828 9.976 82,053 +0.00(+0.00%)
May 12, 2016 9.964 10.04 9.902 9.976 146,338 +0.08(+0.81%)
May 11, 2016 9.851 9.959 9.771 9.896 127,042 +0.04(+0.40%)
May 10, 2016 9.851 9.913 9.794 9.856 182,945 +0.09(+0.87%)
May 09, 2016 9.811 9.902 9.737 9.771 169,903 -0.01(-0.12%)
May 06, 2016 9.446 9.856 9.446 9.782 277,750 +0.08(+0.82%)
May 05, 2016 9.720 9.805 9.674 9.703 111,217 +0.03(+0.29%)
May 04, 2016 9.663 9.680 9.543 9.674 147,483 +0.05(+0.47%)
May 03, 2016 9.714 9.757 9.623 9.629 126,283 -0.10(-1.00%)
May 02, 2016 9.708 9.760 9.657 9.725 101,726 +0.04(+0.41%)
Apr 29, 2016 9.731 9.731 9.651 9.685 78,473 -0.02(-0.18%)
Apr 28, 2016 9.731 9.879 9.629 9.703 172,144 -0.14(-1.45%)
Apr 27, 2016 9.794 9.862 9.788 9.845 102,711 -0.02(-0.23%)
Apr 26, 2016 9.725 9.890 9.725 9.868 72,200 +0.13(+1.29%)
Apr 25, 2016 9.685 9.742 9.663 9.742 86,484 +0.06(+0.59%)
Apr 22, 2016 9.691 9.731 9.646 9.685 51,199 -0.02(-0.18%)
Apr 21, 2016 9.873 9.873 9.703 9.703 131,015 -0.02(-0.23%)
Apr 20, 2016 9.811 9.828 9.537 9.725 272,855 -0.07(-0.70%)
Apr 19, 2016 9.765 9.815 9.748 9.794 84,961 +0.02(+0.23%)
Apr 18, 2016 9.754 9.834 9.742 9.771 80,857 -0.06(-0.58%)
Apr 15, 2016 9.766 9.913 9.766 9.828 45,716 +0.03(+0.35%)
Apr 14, 2016 9.930 9.959 9.794 9.794 87,212 -0.09(-0.86%)
Apr 13, 2016 9.816 9.919 9.753 9.879 90,194 +0.13(+1.34%)
Apr 12, 2016 9.742 9.873 9.742 9.748 78,377 +0.01(+0.12%)
Apr 11, 2016 9.674 9.816 9.634 9.737 161,322 +0.06(+0.59%)
Apr 08, 2016 9.680 9.737 9.566 9.680 243,702 -0.09(-0.87%)
Apr 07, 2016 9.782 9.862 9.708 9.765 64,843 -0.10(-0.98%)
Apr 06, 2016 9.765 9.871 9.731 9.862 127,144 +0.09(+0.93%)
Apr 05, 2016 9.765 9.879 9.720 9.771 86,124 +0.01(+0.06%)
Apr 04, 2016 9.828 9.885 9.742 9.765 103,812 -0.13(-1.32%)
Apr 01, 2016 9.816 9.930 9.816 9.896 50,855 -0.02(-0.23%)
Mar 31, 2016 9.908 10.02 9.811 9.919 154,525 +0.01(+0.06%)
Mar 30, 2016 9.999 10.03 9.839 9.913 103,530 -0.09(-0.85%)
Mar 29, 2016 9.839 10.05 9.794 9.999 154,046 +0.13(+1.33%)
Mar 28, 2016 9.822 9.930 9.811 9.868 68,668 -0.01(-0.12%)
Mar 24, 2016 9.908 9.879 9.879 9.879 98,700 -0.05(-0.46%)
Mar 23, 2016 10.09 10.19 9.925 9.925 51,174 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 10.00 10.09 203,823 +0.01(+0.11%)
Mar 21, 2016 10.11 10.12 10.02 10.08 66,549 -0.03(-0.34%)
Mar 18, 2016 10.03 10.11 9.987 10.11 69,599 +0.07(+0.68%)
Mar 17, 2016 9.964 10.12 9.896 10.04 156,162 +0.06(+0.63%)
Mar 16, 2016 9.851 10.05 9.851 9.982 162,845 +0.15(+1.51%)
Mar 15, 2016 9.828 9.856 9.731 9.834 97,297 +0.05(+0.47%)
Mar 14, 2016 9.811 9.868 9.708 9.788 88,026 -0.05(-0.46%)
Mar 11, 2016 9.816 9.868 9.725 9.834 44,408 +0.04(+0.41%)
Mar 10, 2016 9.879 9.882 9.754 9.794 87,302 +0.00(+0.00%)
Mar 09, 2016 9.685 9.885 9.657 9.794 100,463 +0.11(+1.12%)
Mar 08, 2016 9.742 9.851 9.583 9.685 92,225 -0.09(-0.93%)
Mar 07, 2016 9.737 9.890 9.737 9.777 118,651 -0.03(-0.29%)
Mar 04, 2016 9.839 9.913 9.769 9.805 134,186 +0.04(+0.41%)
Mar 03, 2016 9.685 9.862 9.674 9.765 91,505 +0.13(+1.36%)
Mar 02, 2016 9.463 9.703 9.452 9.634 146,703 +0.10(+1.01%)
Mar 01, 2016 9.737 9.828 9.537 9.537 136,220 -0.18(-1.82%)
Feb 29, 2016 10.02 10.11 9.685 9.714 338,414 -0.28(-2.85%)
Feb 26, 2016 9.742 10.07 9.725 9.999 373,644 -0.02(-0.23%)
Feb 25, 2016 9.896 10.07 9.851 10.02 307,437 +0.22(+2.27%)
Feb 24, 2016 9.623 9.862 9.549 9.799 171,357 +0.07(+0.70%)
Feb 23, 2016 9.868 9.890 9.651 9.731 296,168 +0.01(+0.12%)
Feb 22, 2016 9.651 9.725 9.646 9.720 133,565 +0.12(+1.25%)
Feb 19, 2016 9.685 9.742 9.549 9.600 42,771 -0.05(-0.47%)
Feb 18, 2016 9.657 9.708 9.503 9.646 139,613 +0.08(+0.83%)
Feb 17, 2016 9.196 9.680 9.196 9.566 188,514 +0.02(+0.18%)
Feb 16, 2016 8.769 9.555 8.769 9.549 141,152 +0.24(+2.57%)
Feb 12, 2016 9.088 9.310 9.310 9.310 79,381 +0.27(+2.96%)
Feb 11, 2016 9.082 9.155 8.951 9.042 104,769 -0.17(-1.85%)
Feb 10, 2016 9.122 10.14 9.110 9.213 280,697 +0.19(+2.15%)
Feb 09, 2016 9.196 9.280 8.957 9.019 157,095 -0.26(-2.82%)
Feb 08, 2016 9.281 9.360 9.145 9.281 191,371 -0.09(-0.91%)
Feb 05, 2016 9.372 9.429 9.287 9.367 50,170 -0.02(-0.18%)
Feb 04, 2016 9.224 9.389 9.224 9.384 95,897 +0.15(+1.60%)
Feb 03, 2016 9.241 9.315 9.122 9.236 136,705 +0.02(+0.25%)
Feb 02, 2016 9.196 9.253 9.036 9.213 89,142 -0.02(-0.25%)
Feb 01, 2016 9.145 9.253 9.110 9.236 52,593 +0.01(+0.06%)
Jan 29, 2016 8.979 9.253 8.976 9.230 88,709 +0.27(+2.99%)
Jan 28, 2016 8.888 9.011 8.854 8.962 88,682 +0.11(+1.22%)
Jan 27, 2016 8.843 8.997 8.780 8.854 106,009 -0.04(-0.45%)
Jan 26, 2016 8.820 9.065 8.718 8.894 108,052 +0.08(+0.90%)
Jan 25, 2016 9.281 9.281 8.769 8.814 259,136 -0.38(-4.15%)
Jan 22, 2016 9.088 9.230 8.934 9.196 137,906 +0.32(+3.66%)
Jan 21, 2016 8.877 9.139 8.772 8.871 314,288 +0.03(+0.32%)
Jan 20, 2016 8.820 8.905 8.074 8.843 825,592 -0.10(-1.08%)
Jan 19, 2016 9.116 9.179 8.883 8.940 337,258 -0.26(-2.79%)
Jan 15, 2016 9.224 9.196 9.196 9.196 304,179 -0.09(-0.98%)
Jan 14, 2016 9.162 9.418 8.947 9.287 361,793 +0.14(+1.49%)
Jan 13, 2016 9.395 9.395 9.145 9.150 402,741 -0.24(-2.55%)
Jan 12, 2016 9.424 9.446 9.293 9.389 187,334 -0.02(-0.18%)
Jan 11, 2016 9.338 9.486 9.338 9.406 146,601 -0.03(-0.30%)
Jan 08, 2016 9.395 9.498 9.395 9.435 163,321 +0.01(+0.06%)
Jan 07, 2016 9.424 9.566 9.395 9.429 284,652 -0.11(-1.13%)
Jan 06, 2016 9.617 9.822 9.537 9.537 324,713 -0.15(-1.53%)
Jan 05, 2016 9.498 9.735 9.469 9.685 94,929 +0.15(+1.55%)
Jan 04, 2016 9.463 9.617 9.401 9.537 207,109 -0.02(-0.18%)
Dec 31, 2015 9.458 9.555 9.555 9.555 211,450 +0.03(+0.30%)
Dec 30, 2015 9.611 9.720 9.526 9.526 248,819 -0.18(-1.82%)
Dec 29, 2015 9.754 9.833 9.611 9.703 503,314 -0.07(-0.76%)
Dec 28, 2015 9.856 9.896 9.731 9.777 260,920 -0.09(-0.87%)
Dec 24, 2015 9.964 9.862 9.862 9.862 38,637 -0.08(-0.80%)
Dec 23, 2015 9.913 9.964 9.868 9.942 177,788 +0.07(+0.69%)
Dec 22, 2015 9.748 9.930 9.731 9.873 185,618 +0.14(+1.46%)
Dec 21, 2015 9.594 9.731 9.594 9.731 213,649 +0.04(+0.41%)
Dec 18, 2015 9.771 9.839 9.651 9.691 333,358 -0.10(-0.99%)
Dec 17, 2015 9.794 9.856 9.691 9.788 156,143 +0.10(+1.06%)
Dec 16, 2015 9.332 9.708 9.321 9.685 407,402 +0.35(+3.78%)
Dec 15, 2015 9.298 9.435 9.264 9.332 351,638 -0.01(-0.06%)
Dec 14, 2015 9.463 9.498 9.247 9.338 540,725 -0.15(-1.56%)
Dec 11, 2015 9.509 9.572 9.406 9.486 391,461 -0.09(-0.89%)
Dec 10, 2015 9.583 9.657 9.543 9.572 231,807 -0.01(-0.12%)
Dec 09, 2015 9.594 9.674 9.543 9.583 140,147 -0.01(-0.12%)
Dec 08, 2015 9.549 9.697 9.526 9.594 233,716 -0.02(-0.18%)
Dec 07, 2015 9.623 9.714 9.577 9.611 231,571 -0.07(-0.71%)
Dec 04, 2015 9.737 9.805 9.680 9.680 162,875 -0.06(-0.64%)
Dec 03, 2015 9.777 9.890 9.703 9.742 182,743 -0.06(-0.64%)
Dec 02, 2015 9.896 9.913 9.794 9.805 243,754 -0.10(-1.03%)
Dec 01, 2015 10.03 10.07 9.908 9.908 171,433 -0.16(-1.58%)
Nov 30, 2015 10.12 10.18 9.987 10.07 135,716 -0.03(-0.28%)
Nov 27, 2015 10.05 10.18 9.925 10.10 162,075 -0.23(-2.26%)
Nov 25, 2015 10.27 10.33 10.33 10.33 159,993 +0.06(+0.55%)
Nov 24, 2015 10.23 10.31 10.16 10.27 109,950 +0.07(+0.73%)
Nov 23, 2015 10.19 10.24 10.17 10.20 122,163 +0.03(+0.28%)
Nov 20, 2015 10.19 10.21 10.16 10.17 87,167 +0.00(+0.00%)
Nov 19, 2015 10.14 10.19 10.14 10.17 193,184 +0.01(+0.11%)
Nov 18, 2015 10.11 10.20 10.11 10.16 199,671 +0.02(+0.22%)
Nov 17, 2015 10.20 10.22 10.13 10.14 97,897 -0.06(-0.56%)
Nov 16, 2015 10.12 10.30 10.12 10.19 112,917 +0.01(+0.11%)
Nov 13, 2015 10.16 10.18 10.12 10.18 96,167 +0.00(+0.00%)
Nov 12, 2015 10.23 10.24 10.16 10.18 59,172 -0.05(-0.44%)
Nov 11, 2015 10.27 10.27 10.19 10.23 80,697 +0.02(+0.17%)
Nov 10, 2015 10.23 10.27 10.08 10.21 131,559 +0.10(+1.01%)
Nov 09, 2015 9.987 10.25 9.908 10.11 205,630 +0.03(+0.34%)
Nov 06, 2015 9.970 10.39 9.885 10.07 1,044,463 -0.18(-1.78%)
Nov 05, 2015 10.34 10.34 10.21 10.25 99,539 -0.03(-0.33%)
Nov 04, 2015 10.36 10.41 10.29 10.29 118,595 -0.09(-0.82%)
Nov 03, 2015 10.31 10.47 10.29 10.37 124,287 +0.02(+0.17%)
Nov 02, 2015 10.18 10.36 10.18 10.36 102,606 +0.11(+1.06%)
Oct 30, 2015 10.33 10.41 10.15 10.25 147,483 -0.06(-0.55%)
Oct 29, 2015 10.40 10.53 10.28 10.31 115,616 -0.18(-1.68%)
Oct 28, 2015 10.39 10.51 10.38 10.48 75,767 +0.13(+1.21%)
Oct 27, 2015 10.53 10.56 10.36 10.36 123,451 -0.21(-1.99%)
Oct 26, 2015 10.48 10.67 10.46 10.57 111,689 +0.02(+0.22%)
Oct 23, 2015 10.50 10.66 10.41 10.55 215,316 +0.06(+0.54%)
Oct 22, 2015 10.48 10.50 10.40 10.49 208,284 +0.01(+0.05%)
Oct 21, 2015 10.52 10.52 10.43 10.48 113,110 +0.00(+0.00%)
Oct 20, 2015 10.37 10.49 10.37 10.48 92,906 +0.08(+0.77%)
Oct 19, 2015 10.44 10.46 10.38 10.40 62,174 -0.02(-0.22%)
Oct 16, 2015 10.41 10.52 10.40 10.43 81,403 +0.03(+0.33%)
Oct 15, 2015 10.33 10.47 10.25 10.39 122,864 +0.10(+1.00%)
Oct 14, 2015 10.29 10.41 10.29 10.29 103,203 -0.05(-0.50%)
Oct 13, 2015 10.42 10.49 10.31 10.34 122,339 -0.13(-1.20%)
Oct 12, 2015 10.49 10.49 10.44 10.47 43,066 -0.01(-0.11%)
Oct 09, 2015 10.52 10.52 10.41 10.48 96,770 +0.01(+0.05%)
Oct 08, 2015 10.57 10.59 10.43 10.47 119,896 -0.01(-0.05%)
Oct 07, 2015 10.30 10.53 10.30 10.48 138,466 +0.16(+1.55%)
Oct 06, 2015 10.34 10.36 10.29 10.32 62,795 -0.02(-0.17%)
Oct 05, 2015 10.14 10.35 10.07 10.33 163,628 +0.25(+2.48%)
Oct 02, 2015 9.987 10.13 9.970 10.08 80,221 +0.04(+0.40%)
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.