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

Ellington Financial Llc (NY: EFC )

11.71 +0.11 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 9.023 9.069 8.982 9.028 115,826 -0.02(-0.19%)
Jan 30, 2017 9.069 9.069 9.011 9.046 80,087 -0.05(-0.57%)
Jan 27, 2017 9.109 9.109 9.052 9.098 91,183 +0.03(+0.32%)
Jan 26, 2017 9.063 9.080 9.032 9.069 110,166 +0.01(+0.06%)
Jan 25, 2017 9.098 9.098 9.005 9.063 69,851 +0.03(+0.32%)
Jan 24, 2017 9.040 9.080 8.954 9.034 128,084 -0.07(-0.76%)
Jan 23, 2017 8.994 9.167 8.994 9.103 84,372 +0.06(+0.64%)
Jan 20, 2017 9.063 9.085 9.011 9.046 33,284 -0.02(-0.25%)
Jan 19, 2017 9.069 9.149 9.066 9.069 51,400 +0.01(+0.13%)
Jan 18, 2017 9.034 9.086 8.994 9.057 65,435 +0.01(+0.13%)
Jan 17, 2017 9.005 9.069 8.994 9.046 71,445 +0.02(+0.26%)
Jan 13, 2017 9.023 9.023 9.023 0 -0.11(-1.20%)
Jan 12, 2017 9.155 9.155 9.098 9.132 48,543 -0.03(-0.38%)
Jan 11, 2017 9.126 9.190 9.121 9.167 47,465 +0.00(+0.00%)
Jan 10, 2017 9.155 9.172 9.109 9.167 52,147 +0.04(+0.44%)
Jan 09, 2017 9.178 9.201 9.103 9.126 69,400 -0.05(-0.56%)
Jan 06, 2017 9.167 9.194 9.151 9.178 107,764 +0.02(+0.19%)
Jan 05, 2017 9.098 9.195 9.098 9.161 104,140 +0.05(+0.51%)
Jan 04, 2017 9.057 9.149 9.040 9.115 111,298 +0.09(+1.02%)
Jan 03, 2017 8.925 9.046 8.913 9.023 94,313 +0.09(+0.97%)
Dec 30, 2016 8.936 8.936 8.936 0 -0.02(-0.19%)
Dec 29, 2016 8.925 9.023 8.925 8.954 127,195 +0.02(+0.19%)
Dec 28, 2016 8.942 8.959 8.925 8.936 168,882 -0.03(-0.32%)
Dec 27, 2016 8.982 9.034 8.942 8.965 203,750 -0.05(-0.57%)
Dec 23, 2016 9.017 9.017 9.017 0 -0.01(-0.13%)
Dec 22, 2016 9.011 9.069 8.959 9.028 162,543 +0.00(+0.00%)
Dec 21, 2016 8.982 9.627 8.982 9.028 218,209 -0.03(-0.32%)
Dec 20, 2016 9.040 9.094 9.040 9.057 242,111 -0.01(-0.06%)
Dec 19, 2016 9.080 9.132 9.040 9.063 155,486 -0.02(-0.25%)
Dec 16, 2016 9.161 9.213 9.086 9.086 385,614 -0.02(-0.19%)
Dec 15, 2016 9.236 9.236 9.074 9.103 186,985 -0.07(-0.82%)
Dec 14, 2016 9.184 9.250 9.161 9.178 160,358 -0.01(-0.13%)
Dec 13, 2016 9.218 9.253 9.109 9.190 237,200 -0.05(-0.50%)
Dec 12, 2016 9.334 9.334 9.224 9.236 130,133 -0.10(-1.05%)
Dec 09, 2016 9.414 9.414 9.326 9.334 128,560 -0.10(-1.04%)
Dec 08, 2016 9.368 9.483 9.362 9.431 111,081 +0.05(+0.49%)
Dec 07, 2016 9.259 9.449 9.253 9.385 195,304 +0.12(+1.24%)
Dec 06, 2016 9.195 9.282 9.165 9.270 216,239 +0.07(+0.81%)
Dec 05, 2016 9.011 9.213 9.000 9.195 183,345 +0.18(+2.04%)
Dec 02, 2016 9.098 9.098 8.988 9.011 160,516 -0.10(-1.14%)
Dec 01, 2016 9.161 9.224 9.115 9.115 94,744 -0.08(-0.88%)
Nov 30, 2016 9.236 9.270 9.167 9.195 242,221 -0.05(-0.56%)
Nov 29, 2016 9.431 9.431 9.167 9.247 196,584 -0.36(-3.72%)
Nov 28, 2016 9.616 9.665 9.501 9.604 297,746 +0.02(+0.18%)
Nov 25, 2016 9.547 9.633 9.519 9.587 96,091 +0.10(+1.09%)
Nov 23, 2016 9.483 9.483 9.483 0 -0.02(-0.18%)
Nov 22, 2016 9.472 9.501 9.431 9.501 139,067 +0.03(+0.30%)
Nov 21, 2016 9.449 9.472 9.334 9.472 242,832 +0.03(+0.30%)
Nov 18, 2016 9.385 9.454 9.345 9.443 134,965 +0.08(+0.86%)
Nov 17, 2016 9.334 9.395 9.327 9.362 59,790 -0.02(-0.18%)
Nov 16, 2016 9.311 9.408 9.305 9.380 126,325 +0.10(+1.05%)
Nov 15, 2016 9.172 9.282 9.172 9.282 134,951 +0.10(+1.13%)
Nov 14, 2016 9.276 9.357 9.172 9.178 137,910 -0.08(-0.87%)
Nov 11, 2016 9.109 9.345 9.109 9.259 161,879 +0.14(+1.58%)
Nov 10, 2016 9.138 9.198 9.086 9.115 134,623 +0.04(+0.44%)
Nov 09, 2016 8.994 9.213 8.988 9.074 166,157 -0.13(-1.38%)
Nov 08, 2016 9.017 9.201 9.017 9.201 104,058 +0.12(+1.33%)
Nov 07, 2016 8.954 9.080 8.954 9.080 129,532 +0.15(+1.68%)
Nov 04, 2016 8.867 9.040 8.808 8.931 241,347 -0.13(-1.46%)
Nov 03, 2016 8.913 9.080 8.872 9.063 135,613 +0.09(+1.03%)
Nov 02, 2016 8.959 9.017 8.896 8.971 90,675 -0.03(-0.38%)
Nov 01, 2016 8.925 9.069 8.838 9.005 225,347 -0.13(-1.39%)
Oct 31, 2016 9.172 9.172 9.069 9.132 91,458 -0.05(-0.50%)
Oct 28, 2016 9.167 9.241 9.161 9.178 60,125 -0.01(-0.06%)
Oct 27, 2016 9.190 9.218 9.161 9.184 36,065 -0.01(-0.06%)
Oct 26, 2016 9.161 9.224 9.161 9.190 101,222 -0.02(-0.19%)
Oct 25, 2016 9.172 9.224 9.163 9.207 134,293 +0.00(+0.00%)
Oct 24, 2016 9.132 9.224 9.103 9.207 111,661 +0.05(+0.50%)
Oct 21, 2016 9.155 9.224 9.138 9.161 101,922 -0.02(-0.19%)
Oct 20, 2016 9.126 9.184 9.126 9.178 58,267 +0.01(+0.06%)
Oct 19, 2016 9.167 9.207 9.138 9.172 70,280 +0.01(+0.06%)
Oct 18, 2016 9.190 9.308 9.069 9.167 109,902 +0.01(+0.13%)
Oct 17, 2016 9.213 9.259 9.098 9.155 79,921 -0.06(-0.69%)
Oct 14, 2016 9.305 9.311 9.172 9.218 96,161 -0.03(-0.37%)
Oct 13, 2016 9.241 9.322 9.224 9.253 158,321 -0.02(-0.19%)
Oct 12, 2016 9.224 9.351 9.224 9.270 58,293 +0.02(+0.19%)
Oct 11, 2016 9.184 9.305 9.184 9.253 79,547 +0.01(+0.06%)
Oct 10, 2016 9.155 9.306 9.144 9.247 245,637 +0.15(+1.65%)
Oct 07, 2016 9.155 9.293 9.086 9.098 323,161 -0.03(-0.32%)
Oct 06, 2016 9.305 9.315 9.086 9.126 360,383 -0.19(-2.04%)
Oct 05, 2016 9.385 9.437 9.311 9.316 129,612 -0.06(-0.68%)
Oct 04, 2016 9.512 9.512 9.264 9.380 367,731 -0.13(-1.33%)
Oct 03, 2016 9.616 9.616 9.506 9.506 71,301 -0.09(-0.96%)
Sep 30, 2016 9.598 9.645 9.587 9.598 116,349 -0.03(-0.30%)
Sep 29, 2016 9.731 9.731 9.587 9.627 154,472 -0.07(-0.77%)
Sep 28, 2016 9.714 9.731 9.679 9.702 93,815 -0.02(-0.18%)
Sep 27, 2016 9.754 9.771 9.696 9.719 120,755 -0.03(-0.35%)
Sep 26, 2016 9.777 9.858 9.737 9.754 129,161 -0.06(-0.59%)
Sep 23, 2016 9.823 9.846 9.780 9.812 73,380 -0.02(-0.23%)
Sep 22, 2016 9.840 9.892 9.800 9.835 106,602 -0.02(-0.23%)
Sep 21, 2016 9.875 9.901 9.812 9.858 51,817 +0.02(+0.23%)
Sep 20, 2016 9.886 9.904 9.835 9.835 50,346 -0.02(-0.18%)
Sep 19, 2016 9.812 9.901 9.812 9.852 57,888 +0.02(+0.23%)
Sep 16, 2016 9.760 9.875 9.760 9.829 113,700 +0.03(+0.29%)
Sep 15, 2016 9.852 9.880 9.765 9.800 90,350 +0.01(+0.06%)
Sep 14, 2016 9.771 9.832 9.737 9.794 100,131 +0.03(+0.29%)
Sep 13, 2016 9.846 9.881 9.742 9.765 61,162 -0.16(-1.57%)
Sep 12, 2016 9.794 9.950 9.737 9.921 119,463 +0.09(+0.94%)
Sep 09, 2016 9.990 9.990 9.823 9.829 98,129 -0.16(-1.61%)
Sep 08, 2016 9.973 10.04 9.955 9.990 65,633 +0.01(+0.12%)
Sep 07, 2016 9.955 9.990 9.950 9.978 151,849 +0.02(+0.23%)
Sep 06, 2016 9.961 9.978 9.881 9.955 137,874 +0.00(+0.00%)
Sep 02, 2016 9.858 9.955 9.955 9.955 109,588 +0.07(+0.76%)
Sep 01, 2016 9.921 9.932 9.794 9.881 92,481 -0.03(-0.35%)
Aug 31, 2016 9.927 9.932 9.829 9.915 176,270 -0.04(-0.40%)
Aug 30, 2016 9.967 10.04 9.875 9.955 195,851 -0.26(-2.59%)
Aug 29, 2016 10.28 10.39 10.19 10.22 502,761 -0.05(-0.45%)
Aug 26, 2016 10.30 10.31 10.23 10.27 221,805 -0.02(-0.17%)
Aug 25, 2016 10.29 10.30 10.26 10.28 103,026 +0.02(+0.17%)
Aug 24, 2016 10.30 10.31 10.08 10.27 71,577 -0.01(-0.11%)
Aug 23, 2016 10.26 10.30 10.26 10.28 86,416 +0.02(+0.17%)
Aug 22, 2016 10.24 10.26 10.19 10.26 77,335 +0.03(+0.28%)
Aug 19, 2016 10.16 10.24 10.16 10.23 92,554 +0.02(+0.17%)
Aug 18, 2016 10.15 10.21 10.13 10.21 113,744 +0.09(+0.91%)
Aug 17, 2016 10.17 10.20 10.09 10.12 137,902 -0.03(-0.28%)
Aug 16, 2016 10.21 10.21 10.14 10.15 71,312 -0.05(-0.45%)
Aug 15, 2016 10.25 10.27 10.19 10.20 134,694 -0.03(-0.28%)
Aug 12, 2016 10.22 10.25 10.20 10.23 100,670 +0.01(+0.11%)
Aug 11, 2016 10.19 10.21 10.17 10.21 95,385 +0.02(+0.23%)
Aug 10, 2016 10.19 10.21 10.15 10.19 112,882 +0.02(+0.23%)
Aug 09, 2016 9.978 10.19 9.978 10.17 150,658 +0.12(+1.15%)
Aug 08, 2016 10.11 10.14 10.04 10.05 87,588 -0.05(-0.51%)
Aug 05, 2016 9.904 10.16 9.904 10.11 196,878 +0.10(+0.98%)
Aug 04, 2016 10.02 10.03 9.967 10.01 168,335 -0.01(-0.06%)
Aug 03, 2016 9.904 10.04 9.886 10.01 163,357 +0.09(+0.87%)
Aug 02, 2016 9.944 9.950 9.886 9.927 153,289 -0.02(-0.17%)
Aug 01, 2016 9.863 9.950 9.863 9.944 102,966 +0.03(+0.29%)
Jul 29, 2016 9.944 9.944 9.863 9.915 154,013 -0.03(-0.29%)
Jul 28, 2016 9.835 9.973 9.835 9.944 227,106 +0.09(+0.94%)
Jul 27, 2016 9.846 9.892 9.846 9.852 77,302 -0.03(-0.29%)
Jul 26, 2016 9.886 9.927 9.858 9.881 90,817 +0.01(+0.06%)
Jul 25, 2016 9.881 9.927 9.863 9.875 82,960 -0.06(-0.64%)
Jul 22, 2016 9.875 9.938 9.846 9.938 65,617 +0.05(+0.52%)
Jul 21, 2016 9.915 9.955 9.852 9.886 63,125 -0.05(-0.46%)
Jul 20, 2016 9.921 9.978 9.904 9.932 103,025 +0.01(+0.06%)
Jul 19, 2016 9.904 9.978 9.901 9.927 68,691 +0.02(+0.23%)
Jul 18, 2016 9.846 9.950 9.846 9.904 71,755 +0.03(+0.35%)
Jul 15, 2016 9.846 9.961 9.846 9.869 80,459 +0.02(+0.18%)
Jul 14, 2016 9.875 9.944 9.817 9.852 104,471 -0.04(-0.41%)
Jul 13, 2016 9.875 9.904 9.817 9.892 88,992 +0.07(+0.70%)
Jul 12, 2016 9.742 9.852 9.708 9.823 127,332 +0.03(+0.35%)
Jul 11, 2016 9.702 9.800 9.690 9.788 136,393 +0.09(+0.89%)
Jul 08, 2016 9.771 9.714 9.673 9.702 79,978 -0.01(-0.12%)
Jul 07, 2016 9.858 9.875 9.691 9.714 153,465 -0.11(-1.11%)
Jul 06, 2016 9.863 9.898 9.771 9.823 88,742 -0.03(-0.35%)
Jul 05, 2016 9.892 9.892 9.829 9.858 38,736 -0.02(-0.23%)
Jul 01, 2016 9.904 9.881 9.881 9.881 94,131 +0.02(+0.18%)
Jun 30, 2016 9.881 9.918 9.782 9.863 146,299 +0.04(+0.41%)
Jun 29, 2016 9.858 9.915 9.740 9.823 165,907 -0.01(-0.12%)
Jun 28, 2016 9.835 9.938 9.748 9.835 151,104 +0.04(+0.41%)
Jun 27, 2016 9.794 9.858 9.788 9.794 155,587 -0.04(-0.41%)
Jun 24, 2016 9.788 9.966 9.518 9.835 173,293 +0.02(+0.18%)
Jun 23, 2016 9.944 10.06 9.812 9.817 68,825 -0.12(-1.22%)
Jun 22, 2016 9.904 9.990 9.863 9.938 98,561 +0.00(+0.00%)
Jun 21, 2016 10.01 10.01 9.909 9.938 52,202 -0.07(-0.69%)
Jun 20, 2016 10.08 10.08 9.978 10.01 59,227 -0.02(-0.17%)
Jun 17, 2016 10.06 10.11 9.978 10.02 60,127 -0.02(-0.23%)
Jun 16, 2016 10.04 10.13 10.02 10.05 143,742 +0.01(+0.11%)
Jun 15, 2016 10.16 10.16 9.938 10.04 166,211 +0.07(+0.69%)
Jun 14, 2016 9.904 9.978 9.904 9.967 80,018 +0.05(+0.46%)
Jun 13, 2016 9.996 10.04 9.909 9.921 68,193 -0.09(-0.92%)
Jun 10, 2016 9.978 10.07 9.944 10.01 94,188 +0.00(+0.00%)
Jun 09, 2016 9.915 10.06 9.904 10.01 113,263 +0.05(+0.52%)
Jun 08, 2016 9.904 10.00 9.904 9.961 47,491 +0.03(+0.35%)
Jun 07, 2016 9.984 10.00 9.927 9.927 111,990 -0.04(-0.40%)
Jun 06, 2016 9.938 10.03 9.932 9.967 110,666 -0.02(-0.17%)
Jun 03, 2016 10.04 10.07 9.967 9.984 58,324 -0.04(-0.40%)
Jun 02, 2016 9.961 10.06 9.915 10.02 115,315 +0.04(+0.40%)
Jun 01, 2016 9.932 10.02 9.909 9.984 97,365 +0.06(+0.58%)
May 31, 2016 10.01 10.03 9.921 9.927 77,097 -0.12(-1.20%)
May 27, 2016 9.944 10.05 10.05 10.05 141,544 -0.29(-2.79%)
May 26, 2016 10.48 10.48 10.31 10.34 311,947 -0.07(-0.66%)
May 25, 2016 10.42 10.43 10.34 10.40 184,959 +0.05(+0.50%)
May 24, 2016 10.28 10.36 10.24 10.35 135,305 +0.08(+0.78%)
May 23, 2016 10.23 10.31 10.21 10.27 141,504 +0.08(+0.79%)
May 20, 2016 10.19 10.23 10.13 10.19 108,045 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.967 10.12 76,998 +0.01(+0.06%)
May 18, 2016 10.02 10.15 10.02 10.11 163,043 +0.05(+0.46%)
May 17, 2016 10.02 10.16 10.02 10.06 106,930 -0.01(-0.06%)
May 16, 2016 10.05 10.16 10.05 10.07 142,158 -0.02(-0.17%)
May 13, 2016 10.00 10.12 9.938 10.09 81,142 +0.00(+0.00%)
May 12, 2016 10.08 10.15 10.01 10.09 144,713 +0.08(+0.81%)
May 11, 2016 9.961 10.07 9.881 10.01 125,632 +0.04(+0.40%)
May 10, 2016 9.961 10.02 9.904 9.967 180,914 +0.09(+0.87%)
May 09, 2016 9.921 10.01 9.846 9.881 168,017 -0.01(-0.12%)
May 06, 2016 9.552 9.967 9.552 9.892 274,666 +0.08(+0.82%)
May 05, 2016 9.829 9.915 9.783 9.812 109,982 +0.03(+0.29%)
May 04, 2016 9.771 9.788 9.650 9.783 145,846 +0.05(+0.47%)
May 03, 2016 9.823 9.867 9.731 9.737 124,881 -0.10(-1.00%)
May 02, 2016 9.817 9.869 9.765 9.835 100,597 +0.04(+0.41%)
Apr 29, 2016 9.840 9.840 9.760 9.794 77,602 -0.02(-0.18%)
Apr 28, 2016 9.840 9.990 9.737 9.812 170,233 -0.14(-1.45%)
Apr 27, 2016 9.904 9.973 9.898 9.955 101,571 -0.02(-0.23%)
Apr 26, 2016 9.835 10.00 9.835 9.978 71,399 +0.13(+1.29%)
Apr 25, 2016 9.794 9.852 9.771 9.852 85,523 +0.06(+0.59%)
Apr 22, 2016 9.800 9.840 9.754 9.794 50,631 -0.02(-0.18%)
Apr 21, 2016 9.984 9.984 9.812 9.812 129,560 -0.02(-0.23%)
Apr 20, 2016 9.921 9.938 9.645 9.835 269,826 -0.07(-0.70%)
Apr 19, 2016 9.875 9.925 9.858 9.904 84,018 +0.02(+0.23%)
Apr 18, 2016 9.863 9.944 9.852 9.881 79,959 -0.06(-0.58%)
Apr 15, 2016 9.876 10.02 9.876 9.938 45,209 +0.03(+0.35%)
Apr 14, 2016 10.04 10.07 9.904 9.904 86,244 -0.09(-0.86%)
Apr 13, 2016 9.927 10.03 9.862 9.990 89,193 +0.13(+1.34%)
Apr 12, 2016 9.852 9.984 9.852 9.858 77,507 +0.01(+0.12%)
Apr 11, 2016 9.783 9.927 9.742 9.846 159,531 +0.06(+0.59%)
Apr 08, 2016 9.788 9.846 9.673 9.788 240,996 -0.09(-0.87%)
Apr 07, 2016 9.892 9.973 9.817 9.875 64,123 -0.10(-0.98%)
Apr 06, 2016 9.875 9.981 9.840 9.973 125,732 +0.09(+0.93%)
Apr 05, 2016 9.875 9.990 9.829 9.881 85,167 +0.01(+0.06%)
Apr 04, 2016 9.938 9.996 9.852 9.875 102,660 -0.13(-1.32%)
Apr 01, 2016 9.927 10.04 9.927 10.01 50,290 -0.02(-0.23%)
Mar 31, 2016 10.02 10.13 9.921 10.03 152,810 +0.01(+0.06%)
Mar 30, 2016 10.11 10.14 9.950 10.02 102,380 -0.09(-0.85%)
Mar 29, 2016 9.950 10.16 9.904 10.11 152,336 +0.13(+1.33%)
Mar 28, 2016 9.932 10.04 9.921 9.978 67,906 -0.01(-0.12%)
Mar 24, 2016 10.02 9.990 9.990 9.990 97,604 -0.05(-0.46%)
Mar 23, 2016 10.20 10.30 10.04 10.04 50,606 -0.17(-1.64%)
Mar 22, 2016 10.17 10.33 10.12 10.20 201,560 +0.01(+0.11%)
Mar 21, 2016 10.23 10.23 10.13 10.19 65,810 -0.03(-0.34%)
Mar 18, 2016 10.14 10.23 10.10 10.23 68,826 +0.07(+0.68%)
Mar 17, 2016 10.08 10.23 10.01 10.16 154,429 +0.06(+0.63%)
Mar 16, 2016 9.961 10.16 9.961 10.09 161,037 +0.15(+1.51%)
Mar 15, 2016 9.938 9.967 9.840 9.944 96,217 +0.05(+0.47%)
Mar 14, 2016 9.921 9.978 9.817 9.898 87,048 -0.05(-0.46%)
Mar 11, 2016 9.927 9.978 9.835 9.944 43,915 +0.04(+0.41%)
Mar 10, 2016 9.990 9.993 9.863 9.904 86,333 +0.00(+0.00%)
Mar 09, 2016 9.794 9.996 9.765 9.904 99,348 +0.11(+1.12%)
Mar 08, 2016 9.852 9.961 9.691 9.794 91,201 -0.09(-0.93%)
Mar 07, 2016 9.846 10.00 9.846 9.886 117,334 -0.03(-0.29%)
Mar 04, 2016 9.950 10.02 9.879 9.915 132,697 +0.04(+0.41%)
Mar 03, 2016 9.794 9.973 9.783 9.875 90,489 +0.13(+1.36%)
Mar 02, 2016 9.570 9.812 9.558 9.742 145,074 +0.10(+1.01%)
Mar 01, 2016 9.846 9.938 9.645 9.645 134,708 -0.18(-1.82%)
Feb 29, 2016 10.13 10.23 9.794 9.823 334,657 -0.29(-2.85%)
Feb 26, 2016 9.852 10.19 9.835 10.11 369,496 -0.02(-0.23%)
Feb 25, 2016 10.01 10.18 9.961 10.13 304,024 +0.22(+2.27%)
Feb 24, 2016 9.731 9.973 9.656 9.909 169,455 +0.07(+0.70%)
Feb 23, 2016 9.978 10.00 9.759 9.840 292,880 +0.01(+0.12%)
Feb 22, 2016 9.760 9.835 9.754 9.829 132,082 +0.12(+1.25%)
Feb 19, 2016 9.794 9.852 9.656 9.708 42,296 -0.05(-0.47%)
Feb 18, 2016 9.765 9.817 9.610 9.754 138,063 +0.08(+0.83%)
Feb 17, 2016 9.299 9.788 9.299 9.673 186,421 +0.02(+0.18%)
Feb 16, 2016 8.867 9.662 8.867 9.656 139,585 +0.24(+2.57%)
Feb 12, 2016 9.190 9.414 9.414 9.414 78,500 +0.27(+2.96%)
Feb 11, 2016 9.184 9.258 9.051 9.144 103,606 -0.17(-1.85%)
Feb 10, 2016 9.224 10.25 9.213 9.316 277,581 +0.20(+2.15%)
Feb 09, 2016 9.299 9.384 9.057 9.121 155,351 -0.26(-2.82%)
Feb 08, 2016 9.385 9.465 9.247 9.385 189,247 -0.09(-0.91%)
Feb 05, 2016 9.478 9.535 9.391 9.472 49,613 -0.02(-0.18%)
Feb 04, 2016 9.328 9.495 9.328 9.489 94,832 +0.15(+1.60%)
Feb 03, 2016 9.345 9.420 9.224 9.339 135,187 +0.02(+0.25%)
Feb 02, 2016 9.299 9.357 9.138 9.316 88,153 -0.02(-0.25%)
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.