Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	4.776	4.910	4.776	4.896	98,998	+0.10(+2.13%)
Oct 30, 2023	4.785	4.803	4.720	4.794	77,148	+0.04(+0.78%)
Oct 27, 2023	4.839	4.858	4.702	4.757	119,993	-0.07(-1.51%)
Oct 26, 2023	4.775	4.903	4.775	4.830	85,791	+0.05(+1.15%)
Oct 25, 2023	4.711	4.876	4.711	4.775	161,115	+0.07(+1.55%)
Oct 24, 2023	4.730	4.782	4.693	4.702	97,898	-0.04(-0.77%)
Oct 23, 2023	4.885	4.885	4.730	4.739	168,916	-0.16(-3.35%)
Oct 20, 2023	4.949	4.978	4.894	4.903	78,303	-0.04(-0.74%)
Oct 19, 2023	5.159	5.177	4.931	4.940	161,275	-0.27(-5.25%)
Oct 18, 2023	5.250	5.314	5.104	5.214	170,136	-0.03(-0.52%)
Oct 17, 2023	5.424	5.475	5.223	5.241	588,869	-0.19(-3.53%)
Oct 16, 2023	5.405	5.478	5.405	5.433	143,917	+0.07(+1.36%)
Oct 13, 2023	5.524	5.588	5.341	5.360	157,974	-0.15(-2.65%)
Oct 12, 2023	5.588	5.652	5.469	5.506	67,978	-0.07(-1.31%)
Oct 11, 2023	5.643	5.643	5.474	5.579	83,920	+0.11(+2.00%)
Oct 10, 2023	5.506	5.559	5.460	5.469	54,585	+0.00(+0.00%)
Oct 09, 2023	5.341	5.579	5.314	5.469	131,645	+0.12(+2.22%)
Oct 06, 2023	5.296	5.387	5.249	5.351	86,164	+0.04(+0.69%)
Oct 05, 2023	5.250	5.351	5.232	5.314	65,218	+0.05(+0.87%)
Oct 04, 2023	5.268	5.296	5.177	5.268	89,422	+0.00(+0.00%)
Oct 03, 2023	5.460	5.469	5.195	5.268	151,627	-0.18(-3.35%)
Oct 02, 2023	5.588	5.661	5.414	5.451	266,816	-0.22(-3.86%)
Sep 29, 2023	5.698	5.771	5.652	5.670	32,802	+0.01(+0.16%)
Sep 28, 2023	5.597	5.707	5.542	5.661	104,762	+0.07(+1.31%)
Sep 27, 2023	5.696	5.723	5.588	5.588	145,912	-0.07(-1.27%)
Sep 26, 2023	5.768	5.768	5.660	5.660	158,628	-0.11(-1.88%)
Sep 25, 2023	5.714	5.840	5.741	5.768	158,574	-0.02(-0.31%)
Sep 22, 2023	5.786	5.840	5.768	5.786	61,223	+0.00(+0.00%)
Sep 21, 2023	5.858	5.885	5.768	5.786	134,954	-0.07(-1.23%)
Sep 20, 2023	5.876	5.939	5.858	5.858	82,391	+0.00(+0.00%)
Sep 19, 2023	5.912	5.976	5.858	5.858	91,327	-0.04(-0.61%)
Sep 18, 2023	5.858	5.948	5.849	5.894	141,080	+0.04(+0.62%)
Sep 15, 2023	5.831	5.894	5.829	5.858	105,060	+0.02(+0.31%)
Sep 14, 2023	5.813	5.894	5.796	5.840	79,651	+0.04(+0.62%)
Sep 13, 2023	5.777	5.867	5.768	5.804	109,220	+0.04(+0.62%)
Sep 12, 2023	5.741	5.840	5.741	5.768	70,662	-0.04(-0.62%)
Sep 11, 2023	5.804	5.822	5.759	5.804	80,951	+0.00(+0.00%)
Sep 08, 2023	5.678	5.822	5.633	5.804	117,887	+0.18(+3.21%)
Sep 07, 2023	5.660	5.678	5.606	5.624	99,519	-0.04(-0.64%)
Sep 06, 2023	5.849	5.864	5.642	5.660	176,327	-0.16(-2.79%)
Sep 05, 2023	5.912	5.930	5.813	5.822	92,859	-0.07(-1.22%)
Sep 01, 2023	5.948	5.974	5.894	5.894	109,865	-0.05(-0.91%)
Aug 31, 2023	5.985	6.012	5.858	5.948	157,140	-0.04(-0.60%)
Aug 30, 2023	5.957	6.047	5.939	5.985	172,659	+0.02(+0.30%)
Aug 29, 2023	5.904	5.975	5.904	5.966	332,184	+0.05(+0.90%)
Aug 28, 2023	5.869	5.940	5.833	5.913	597,589	+0.04(+0.61%)
Aug 25, 2023	5.913	5.913	5.842	5.877	188,008	+0.01(+0.15%)
Aug 24, 2023	5.940	5.965	5.851	5.869	114,767	-0.06(-1.05%)
Aug 23, 2023	5.815	5.931	5.815	5.931	102,271	+0.11(+1.83%)
Aug 22, 2023	5.904	5.904	5.796	5.824	90,883	+0.00(+0.00%)
Aug 21, 2023	5.931	5.931	5.815	5.824	156,363	-0.11(-1.80%)
Aug 18, 2023	5.895	5.931	5.797	5.931	198,821	+0.03(+0.45%)
Aug 17, 2023	5.993	6.030	5.877	5.904	139,137	-0.09(-1.49%)
Aug 16, 2023	6.082	6.136	5.966	5.993	83,591	-0.09(-1.46%)
Aug 15, 2023	6.171	6.171	6.047	6.082	46,525	-0.06(-1.01%)
Aug 14, 2023	6.180	6.184	6.082	6.145	102,792	+0.03(+0.44%)
Aug 11, 2023	6.251	6.251	6.082	6.118	157,460	-0.12(-2.00%)
Aug 10, 2023	6.278	6.358	6.243	6.243	52,461	-0.05(-0.85%)
Aug 09, 2023	6.341	6.349	6.284	6.296	66,385	-0.04(-0.70%)
Aug 08, 2023	6.269	6.367	6.278	6.341	99,683	+0.08(+1.28%)
Aug 07, 2023	6.305	6.318	6.243	6.260	60,381	-0.02(-0.28%)
Aug 04, 2023	6.243	6.349	6.234	6.278	89,025	+0.05(+0.86%)
Aug 03, 2023	6.314	6.336	6.171	6.225	101,914	-0.10(-1.55%)
Aug 02, 2023	6.385	6.416	6.305	6.323	78,109	-0.08(-1.25%)
Aug 01, 2023	6.474	6.474	6.376	6.403	106,669	-0.08(-1.24%)
Jul 31, 2023	6.608	6.643	6.456	6.483	146,262	-0.07(-1.09%)
Jul 28, 2023	6.563	6.670	6.447	6.554	178,951	+0.04(+0.55%)
Jul 27, 2023	6.633	6.686	6.510	6.519	177,333	-0.09(-1.33%)
Jul 26, 2023	6.660	6.730	6.571	6.607	170,545	-0.06(-0.92%)
Jul 25, 2023	6.589	6.730	6.589	6.668	195,309	+0.07(+1.07%)
Jul 24, 2023	6.554	6.642	6.554	6.598	141,314	+0.02(+0.27%)
Jul 21, 2023	6.501	6.598	6.501	6.580	137,820	+0.09(+1.36%)
Jul 20, 2023	6.536	6.536	6.426	6.492	101,483	+0.04(+0.55%)
Jul 19, 2023	6.457	6.536	6.404	6.457	282,459	+0.05(+0.83%)
Jul 18, 2023	6.342	6.422	6.210	6.404	930,565	+0.07(+1.11%)
Jul 17, 2023	6.316	6.369	6.263	6.334	152,803	+0.02(+0.28%)
Jul 14, 2023	6.334	6.342	6.263	6.316	88,882	+0.01(+0.14%)
Jul 13, 2023	6.254	6.325	6.254	6.307	54,628	+0.05(+0.85%)
Jul 12, 2023	6.254	6.298	6.219	6.254	78,322	+0.06(+1.00%)
Jul 11, 2023	6.193	6.240	6.184	6.193	45,504	-0.01(-0.14%)
Jul 10, 2023	6.166	6.210	6.122	6.202	50,068	+0.10(+1.59%)
Jul 07, 2023	6.069	6.175	6.069	6.105	71,220	+0.03(+0.43%)
Jul 06, 2023	6.166	6.201	6.008	6.078	107,339	-0.14(-2.27%)
Jul 05, 2023	6.272	6.272	6.210	6.219	57,383	-0.07(-1.12%)
Jul 03, 2023	6.351	6.364	6.272	6.290	36,240	-0.06(-0.97%)
Jun 30, 2023	6.404	6.404	6.316	6.351	54,149	-0.01(-0.14%)
Jun 29, 2023	6.404	6.404	6.272	6.360	50,764	-0.04(-0.55%)
Jun 28, 2023	6.378	6.413	6.317	6.395	120,910	+0.03(+0.41%)
Jun 27, 2023	6.326	6.369	6.265	6.369	78,482	+0.07(+1.11%)
Jun 26, 2023	6.265	6.326	6.204	6.299	118,748	+0.06(+0.98%)
Jun 23, 2023	6.221	6.269	6.195	6.238	128,683	-0.04(-0.69%)
Jun 22, 2023	6.273	6.299	6.247	6.282	62,790	+0.03(+0.56%)
Jun 21, 2023	6.291	6.308	6.238	6.247	70,699	-0.01(-0.14%)
Jun 20, 2023	6.273	6.360	6.238	6.256	170,455	+0.05(+0.84%)
Jun 16, 2023	6.369	6.378	6.204	6.204	94,925	-0.13(-2.06%)
Jun 15, 2023	6.282	6.369	6.238	6.334	67,368	+0.36(+5.98%)
May 08, 2023	5.994	6.012	5.917	5.977	54,476	+0.01(+0.14%)
May 05, 2023	6.003	6.042	5.904	5.968	69,921	+0.08(+1.32%)
May 04, 2023	5.986	6.029	5.861	5.891	56,549	-0.14(-2.29%)
May 03, 2023	6.029	6.158	6.012	6.029	60,228	+0.01(+0.14%)
May 02, 2023	6.201	6.244	5.917	6.020	122,278	-0.22(-3.59%)
May 01, 2023	6.373	6.382	6.210	6.244	80,938	-0.10(-1.63%)
Apr 28, 2023	6.373	6.416	6.309	6.347	54,380	+0.03(+0.55%)
Apr 27, 2023	6.304	6.382	6.270	6.313	98,268	+0.06(+0.96%)
Apr 26, 2023	6.219	6.329	6.202	6.253	122,235	+0.04(+0.69%)
Apr 25, 2023	6.227	6.278	6.159	6.210	96,503	-0.01(-0.14%)
Apr 24, 2023	6.142	6.236	6.108	6.219	80,193	+0.08(+1.25%)
Apr 21, 2023	6.210	6.219	6.091	6.142	63,795	+0.01(+0.14%)
Apr 20, 2023	6.116	6.176	6.099	6.133	61,917	+0.01(+0.14%)
Apr 19, 2023	6.031	6.176	6.023	6.125	104,392	+0.11(+1.84%)
Apr 18, 2023	5.997	6.048	5.993	6.014	69,421	+0.03(+0.43%)
Apr 17, 2023	5.955	6.023	5.920	5.989	60,716	+0.03(+0.43%)
Apr 14, 2023	6.048	6.048	5.937	5.963	75,741	-0.05(-0.85%)
Apr 13, 2023	6.048	6.107	5.946	6.014	158,633	-0.01(-0.14%)
Apr 12, 2023	6.159	6.210	6.023	6.023	444,541	-0.16(-2.62%)
Apr 11, 2023	6.159	6.208	6.048	6.185	46,495	+0.11(+1.82%)
Apr 10, 2023	6.142	6.236	6.008	6.074	79,930	-0.10(-1.66%)
Apr 06, 2023	6.227	6.287	6.167	6.176	50,625	-0.03(-0.41%)
Apr 05, 2023	6.057	6.287	6.057	6.202	52,522	+0.09(+1.53%)
Apr 04, 2023	6.202	6.219	6.074	6.108	75,373	-0.04(-0.69%)
Apr 03, 2023	6.219	6.261	6.142	6.150	87,296	-0.07(-1.10%)
Mar 31, 2023	6.133	6.244	6.133	6.219	60,391	+0.08(+1.25%)
Mar 30, 2023	6.133	6.248	6.091	6.142	63,096	-0.02(-0.28%)
Mar 29, 2023	6.092	6.176	6.066	6.159	112,697	+0.13(+2.09%)
Mar 28, 2023	6.083	6.083	6.007	6.033	151,322	-0.03(-0.42%)
Mar 27, 2023	6.100	6.108	6.024	6.058	116,602	+0.08(+1.27%)
Mar 24, 2023	5.814	5.990	5.771	5.982	61,671	+0.12(+2.01%)
Mar 23, 2023	5.923	6.066	5.847	5.864	111,633	-0.03(-0.43%)
Mar 22, 2023	5.982	5.990	5.881	5.889	91,417	-0.09(-1.55%)
Mar 21, 2023	5.898	6.058	5.814	5.982	121,773	+0.08(+1.43%)
Mar 20, 2023	5.957	6.024	5.856	5.898	130,329	-0.03(-0.43%)
Mar 17, 2023	5.923	5.974	5.790	5.923	151,368	-0.06(-0.99%)
Mar 16, 2023	5.847	6.024	5.847	5.982	101,135	+0.06(+1.00%)
Mar 15, 2023	6.134	6.184	5.873	5.923	179,429	-0.35(-5.51%)
Mar 14, 2023	6.066	6.336	6.044	6.269	128,665	+0.27(+4.49%)
Mar 13, 2023	5.906	6.041	5.755	5.999	129,362	+0.03(+0.56%)
Mar 10, 2023	6.100	6.151	5.906	5.965	155,984	-0.19(-3.15%)
Mar 09, 2023	6.319	6.353	6.151	6.159	120,305	-0.21(-3.31%)
Mar 08, 2023	6.521	6.521	6.307	6.370	145,118	-0.16(-2.45%)
Mar 07, 2023	6.538	6.690	6.496	6.530	127,490	+0.19(+2.92%)
Mar 06, 2023	6.370	6.429	6.320	6.344	83,358	-0.01(-0.13%)
Mar 03, 2023	6.386	6.386	6.311	6.353	86,280	+0.03(+0.53%)
Mar 02, 2023	6.327	6.403	6.287	6.319	71,860	-0.03(-0.40%)
Mar 01, 2023	6.538	6.563	6.319	6.344	170,009	-0.19(-2.96%)
Feb 28, 2023	6.547	6.631	6.538	6.538	63,463	-0.03(-0.39%)
Feb 27, 2023	6.614	6.631	6.542	6.563	92,465	+0.03(+0.39%)
Feb 24, 2023	6.596	6.638	6.521	6.538	134,262	-0.08(-1.13%)
Feb 23, 2023	6.588	6.638	6.538	6.613	90,273	+0.08(+1.15%)
Feb 22, 2023	6.538	6.580	6.505	6.538	67,744	+0.02(+0.26%)
Feb 21, 2023	6.647	6.647	6.496	6.521	85,666	-0.13(-1.88%)
Feb 17, 2023	6.663	6.688	6.521	6.647	239,668	+0.01(+0.13%)
Feb 16, 2023	6.505	6.638	6.476	6.638	81,542	+0.12(+1.79%)
Feb 15, 2023	6.555	6.555	6.463	6.521	56,063	-0.04(-0.64%)
Feb 14, 2023	6.538	6.571	6.480	6.563	59,830	+0.00(+0.00%)
Feb 13, 2023	6.513	6.563	6.451	6.563	59,288	+0.08(+1.29%)
Feb 10, 2023	6.438	6.480	6.405	6.480	48,502	+0.03(+0.39%)
Feb 09, 2023	6.563	6.596	6.430	6.455	87,617	-0.05(-0.77%)
Feb 08, 2023	6.530	6.546	6.480	6.505	51,240	-0.02(-0.26%)
Feb 07, 2023	6.438	6.567	6.371	6.521	83,282	+0.03(+0.39%)
Feb 06, 2023	6.688	6.688	6.439	6.496	107,157	-0.17(-2.50%)
Feb 03, 2023	6.596	6.688	6.588	6.663	82,705	+0.02(+0.25%)
Feb 02, 2023	6.672	6.697	6.630	6.647	211,967	-0.03(-0.38%)
Feb 01, 2023	6.596	6.747	6.571	6.672	210,155	+0.08(+1.14%)
Jan 31, 2023	6.563	6.647	6.555	6.596	104,167	+0.07(+1.02%)
Jan 30, 2023	6.655	6.663	6.505	6.530	177,741	-0.16(-2.37%)
Jan 27, 2023	6.589	6.730	6.589	6.688	186,035	+0.12(+1.76%)
Jan 26, 2023	6.581	6.606	6.556	6.573	114,646	+0.00(+0.00%)
Jan 25, 2023	6.548	6.606	6.482	6.573	120,416	+0.02(+0.25%)
Jan 24, 2023	6.564	6.622	6.523	6.556	120,219	-0.05(-0.75%)
Jan 23, 2023	6.606	6.669	6.564	6.606	137,585	+0.02(+0.38%)
Jan 20, 2023	6.482	6.602	6.474	6.581	154,468	+0.11(+1.66%)
Jan 19, 2023	6.399	6.507	6.399	6.474	90,380	-0.01(-0.13%)
Jan 18, 2023	6.482	6.523	6.432	6.482	163,680	+0.00(+0.00%)
Jan 17, 2023	6.383	6.488	6.383	6.482	112,376	+0.12(+1.82%)
Jan 13, 2023	6.333	6.366	6.325	6.366	101,913	+0.00(+0.00%)
Jan 12, 2023	6.399	6.423	6.300	6.366	109,783	+0.00(+0.00%)
Jan 11, 2023	6.350	6.399	6.325	6.366	105,139	+0.09(+1.45%)
Jan 10, 2023	6.193	6.284	6.160	6.275	109,603	+0.12(+2.01%)
Jan 09, 2023	6.094	6.176	6.061	6.152	130,157	+0.12(+2.05%)
Jan 06, 2023	6.019	6.036	5.978	6.028	41,216	+0.01(+0.14%)
Jan 05, 2023	5.871	6.028	5.821	6.019	96,459	+0.11(+1.82%)
Jan 04, 2023	5.821	5.937	5.821	5.912	111,892	+0.12(+2.14%)
Jan 03, 2023	5.722	5.813	5.689	5.788	98,809	+0.12(+2.19%)
Dec 30, 2022	5.697	5.722	5.565	5.664	142,867	-0.07(-1.29%)
Dec 29, 2022	5.805	5.813	5.706	5.739	145,164	+0.03(+0.58%)
Dec 28, 2022	5.918	5.940	5.681	5.706	94,819	-0.19(-3.19%)
Dec 27, 2022	5.959	5.999	5.853	5.893	88,105	-0.02(-0.28%)
Dec 23, 2022	5.902	5.910	5.836	5.910	53,255	+0.02(+0.28%)
Dec 22, 2022	5.836	5.893	5.738	5.893	72,527	+0.03(+0.56%)
Dec 21, 2022	5.836	5.918	5.804	5.861	123,238	+0.06(+0.98%)
Dec 20, 2022	5.795	5.828	5.649	5.804	84,734	+0.00(+0.00%)
Dec 19, 2022	5.755	5.902	5.755	5.804	134,822	+0.07(+1.14%)
Dec 16, 2022	5.771	5.848	5.738	5.738	141,590	-0.11(-1.95%)
Dec 15, 2022	5.836	5.877	5.751	5.853	65,131	+0.00(+0.00%)
Dec 14, 2022	5.836	5.902	5.763	5.853	107,348	+0.02(+0.42%)
Dec 13, 2022	5.910	6.024	5.804	5.828	120,403	-0.03(-0.56%)
Dec 12, 2022	5.877	5.877	5.812	5.861	23,730	+0.03(+0.56%)
Dec 09, 2022	5.812	5.918	5.804	5.828	51,993	-0.01(-0.14%)
Dec 08, 2022	5.812	5.869	5.763	5.836	49,996	+0.07(+1.27%)
Dec 07, 2022	5.738	5.804	5.697	5.763	110,750	+0.02(+0.43%)
Dec 06, 2022	5.795	5.828	5.722	5.738	103,766	-0.09(-1.54%)
Dec 05, 2022	5.999	6.024	5.804	5.828	141,679	-0.20(-3.38%)
Dec 02, 2022	5.869	6.032	5.812	6.032	108,441	+0.16(+2.64%)
Dec 01, 2022	5.902	6.008	5.877	5.877	327,378	-0.06(-0.96%)
Nov 30, 2022	5.885	5.978	5.820	5.934	145,638	+0.05(+0.83%)
Nov 29, 2022	5.918	5.942	5.877	5.885	76,326	+0.02(+0.28%)
Nov 28, 2022	5.966	5.966	5.837	5.869	213,766	-0.03(-0.55%)
Nov 25, 2022	5.982	5.982	5.893	5.901	74,760	+0.04(+0.69%)
Nov 23, 2022	5.796	5.917	5.796	5.861	57,897	+0.08(+1.40%)
Nov 22, 2022	5.845	5.853	5.748	5.780	137,805	-0.02(-0.28%)
Nov 21, 2022	5.796	5.841	5.772	5.796	108,412	+0.02(+0.28%)
Nov 18, 2022	5.699	5.780	5.691	5.780	67,703	+0.08(+1.42%)
Nov 17, 2022	5.667	5.748	5.635	5.699	43,747	-0.04(-0.70%)
Nov 16, 2022	5.732	5.770	5.594	5.740	50,314	-0.02(-0.42%)
Nov 15, 2022	5.699	5.853	5.699	5.764	122,291	+0.14(+2.44%)
Nov 14, 2022	5.651	5.704	5.514	5.627	147,895	-0.14(-2.38%)
Nov 11, 2022	5.699	5.901	5.651	5.764	133,043	+0.10(+1.71%)
Nov 10, 2022	5.602	5.740	5.602	5.667	122,114	+0.10(+1.74%)
Nov 09, 2022	5.578	5.659	5.498	5.570	140,818	+0.01(+0.15%)
Nov 08, 2022	5.489	5.651	5.489	5.562	87,342	+0.03(+0.58%)
Nov 07, 2022	5.522	5.530	5.417	5.530	84,303	+0.06(+1.18%)
Nov 04, 2022	5.368	5.473	5.336	5.465	58,346	+0.17(+3.20%)
Nov 03, 2022	5.360	5.360	5.134	5.296	81,508	-0.06(-1.20%)
Nov 02, 2022	5.489	5.732	5.360	5.360	98,203	-0.12(-2.21%)

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.

Ellington Credit Company (NY: EARN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Ellington Credit Company (NY: EARN )

Historical Prices

Sections

Services