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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
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 (%)
Nov 30, 2015 4.723 4.748 4.674 4.684 62,881 -0.02(-0.45%)
Nov 27, 2015 4.635 4.705 4.635 4.705 30,312 +0.05(+0.99%)
Nov 25, 2015 4.628 4.659 4.659 4.659 52,653 +0.02(+0.38%)
Nov 24, 2015 4.603 4.666 4.592 4.642 46,006 +0.01(+0.31%)
Nov 23, 2015 4.599 4.645 4.592 4.628 44,152 +0.01(+0.31%)
Nov 20, 2015 4.659 4.674 4.611 4.614 72,854 -0.05(-0.99%)
Nov 19, 2015 4.624 4.691 4.610 4.659 126,079 +0.05(+1.15%)
Nov 18, 2015 4.614 4.624 4.578 4.606 52,019 +0.03(+0.62%)
Nov 17, 2015 4.575 4.606 4.557 4.578 62,878 -0.03(-0.69%)
Nov 16, 2015 4.532 4.610 4.511 4.610 64,856 +0.08(+1.71%)
Nov 13, 2015 4.575 4.578 4.529 4.532 87,823 -0.02(-0.47%)
Nov 12, 2015 4.610 4.659 4.553 4.553 93,816 -0.06(-1.30%)
Nov 11, 2015 4.674 4.674 4.603 4.614 83,950 -0.03(-0.68%)
Nov 10, 2015 4.585 4.723 4.529 4.645 199,683 +0.08(+1.78%)
Nov 09, 2015 4.405 4.571 4.405 4.564 240,645 +0.13(+3.03%)
Nov 06, 2015 4.391 4.479 4.292 4.430 353,680 +0.07(+1.54%)
Nov 05, 2015 4.391 4.437 4.349 4.363 95,543 -0.09(-1.98%)
Nov 04, 2015 4.419 4.515 4.409 4.451 140,352 +0.03(+0.72%)
Nov 03, 2015 4.394 4.430 4.391 4.419 39,529 +0.02(+0.56%)
Nov 02, 2015 4.327 4.405 4.324 4.394 91,169 +0.07(+1.72%)
Oct 30, 2015 4.345 4.380 4.313 4.320 48,520 -0.04(-0.97%)
Oct 29, 2015 4.416 4.419 4.359 4.363 61,850 -0.08(-1.91%)
Oct 28, 2015 4.437 4.447 4.363 4.447 132,431 +0.02(+0.48%)
Oct 27, 2015 4.529 4.529 4.380 4.426 125,748 -0.09(-1.96%)
Oct 26, 2015 4.553 4.582 4.515 4.515 58,329 -0.08(-1.69%)
Oct 23, 2015 4.585 4.592 4.539 4.592 150,865 -0.01(-0.15%)
Oct 22, 2015 4.603 4.624 4.582 4.599 26,881 +0.00(+0.00%)
Oct 21, 2015 4.578 4.621 4.508 4.599 121,498 +0.01(+0.15%)
Oct 20, 2015 4.546 4.603 4.529 4.592 92,788 +0.04(+0.78%)
Oct 19, 2015 4.592 4.557 4.504 4.557 54,850 +0.00(+0.00%)
Oct 16, 2015 4.557 4.557 4.529 4.557 45,794 +0.02(+0.55%)
Oct 15, 2015 4.504 4.539 4.453 4.532 71,922 +0.03(+0.71%)
Oct 14, 2015 4.525 4.543 4.440 4.500 174,953 -0.02(-0.47%)
Oct 13, 2015 4.564 4.624 4.437 4.522 283,325 -0.07(-1.54%)
Oct 12, 2015 4.561 4.610 4.561 4.592 50,660 -0.01(-0.23%)
Oct 09, 2015 4.631 4.649 4.564 4.603 42,980 -0.04(-0.84%)
Oct 08, 2015 4.705 4.705 4.617 4.642 104,335 -0.02(-0.45%)
Oct 07, 2015 4.483 4.723 4.483 4.663 268,690 +0.19(+4.35%)
Oct 06, 2015 4.462 4.504 4.447 4.469 67,198 +0.02(+0.48%)
Oct 05, 2015 4.373 4.462 4.373 4.447 89,230 +0.08(+1.78%)
Oct 02, 2015 4.317 4.398 4.310 4.370 193,144 +0.05(+1.14%)
Oct 01, 2015 4.299 4.341 4.278 4.320 174,429 +0.03(+0.66%)
Sep 30, 2015 4.285 4.306 4.221 4.292 367,010 +0.01(+0.33%)
Sep 29, 2015 4.306 4.341 4.228 4.278 283,164 -0.04(-0.90%)
Sep 28, 2015 4.409 4.458 4.267 4.317 227,264 -0.12(-2.63%)
Sep 25, 2015 4.440 4.450 4.392 4.433 224,891 -0.03(-0.61%)
Sep 24, 2015 4.457 4.461 4.423 4.461 107,056 +0.02(+0.38%)
Sep 23, 2015 4.536 4.536 4.433 4.444 158,254 -0.07(-1.51%)
Sep 22, 2015 4.519 4.536 4.481 4.512 58,540 -0.03(-0.68%)
Sep 21, 2015 4.519 4.546 4.502 4.542 167,878 -0.03(-0.75%)
Sep 18, 2015 4.498 4.577 4.467 4.577 165,626 +0.08(+1.82%)
Sep 17, 2015 4.416 4.525 4.416 4.495 150,897 +0.04(+1.00%)
Sep 16, 2015 4.416 4.457 4.365 4.450 130,828 +0.02(+0.38%)
Sep 15, 2015 4.450 4.450 4.403 4.433 61,816 +0.00(+0.00%)
Sep 14, 2015 4.478 4.478 4.433 4.433 59,001 -0.05(-1.07%)
Sep 11, 2015 4.435 4.481 4.435 4.481 61,010 +0.04(+0.92%)
Sep 10, 2015 4.433 4.461 4.423 4.440 58,848 +0.00(+0.08%)
Sep 09, 2015 4.522 4.522 4.423 4.437 90,104 -0.06(-1.44%)
Sep 08, 2015 4.457 4.508 4.423 4.502 109,249 +0.06(+1.30%)
Sep 04, 2015 4.433 4.444 4.444 4.444 82,691 -0.01(-0.15%)
Sep 03, 2015 4.464 4.464 4.427 4.450 37,856 +0.02(+0.38%)
Sep 02, 2015 4.433 4.444 4.416 4.433 111,434 +0.03(+0.62%)
Sep 01, 2015 4.413 4.430 4.389 4.406 44,034 -0.03(-0.62%)
Aug 31, 2015 4.433 4.457 4.396 4.433 84,266 +0.00(+0.00%)
Aug 28, 2015 4.393 4.444 4.386 4.433 88,902 +0.01(+0.31%)
Aug 27, 2015 4.375 4.454 4.334 4.420 111,545 +0.09(+1.97%)
Aug 26, 2015 4.328 4.351 4.229 4.334 124,096 +0.05(+1.19%)
Aug 25, 2015 4.362 4.365 4.249 4.283 152,096 +0.00(+0.08%)
Aug 24, 2015 4.120 4.416 3.949 4.280 330,590 -0.22(-4.92%)
Aug 21, 2015 4.474 4.502 4.404 4.502 194,964 +0.01(+0.15%)
Aug 20, 2015 4.450 4.512 4.450 4.495 110,616 +0.03(+0.76%)
Aug 19, 2015 4.427 4.498 4.427 4.461 119,594 -0.01(-0.30%)
Aug 18, 2015 4.450 4.512 4.447 4.474 178,426 -0.03(-0.61%)
Aug 17, 2015 4.519 4.539 4.484 4.502 131,582 -0.02(-0.38%)
Aug 14, 2015 4.502 4.536 4.491 4.519 69,581 +0.02(+0.38%)
Aug 13, 2015 4.502 4.522 4.481 4.502 92,599 -0.00(-0.08%)
Aug 12, 2015 4.525 4.553 4.498 4.505 121,547 -0.01(-0.30%)
Aug 11, 2015 4.403 4.539 4.375 4.519 345,390 +0.06(+1.45%)
Aug 10, 2015 4.525 4.525 4.406 4.454 382,047 -0.06(-1.28%)
Aug 07, 2015 4.556 4.595 4.505 4.512 274,841 -0.07(-1.49%)
Aug 06, 2015 4.553 4.641 4.553 4.580 192,173 -0.02(-0.37%)
Aug 05, 2015 4.583 4.665 4.577 4.597 302,584 +0.02(+0.37%)
Aug 04, 2015 4.669 4.693 4.321 4.580 429,782 -0.17(-3.59%)
Aug 03, 2015 4.768 4.805 4.747 4.750 45,354 -0.02(-0.36%)
Jul 31, 2015 4.754 4.836 4.749 4.768 42,202 +0.02(+0.43%)
Jul 30, 2015 4.703 4.771 4.703 4.747 36,393 +0.01(+0.22%)
Jul 29, 2015 4.774 4.785 4.733 4.737 55,898 -0.03(-0.71%)
Jul 28, 2015 4.703 4.805 4.703 4.771 158,574 +0.03(+0.58%)
Jul 27, 2015 4.754 4.761 4.686 4.744 173,875 -0.00(-0.07%)
Jul 24, 2015 4.795 4.846 4.744 4.747 129,497 -0.05(-1.07%)
Jul 23, 2015 4.846 4.860 4.744 4.798 223,977 -0.07(-1.47%)
Jul 22, 2015 4.873 4.897 4.832 4.870 87,999 +0.01(+0.14%)
Jul 21, 2015 4.853 4.873 4.841 4.863 45,662 +0.01(+0.21%)
Jul 20, 2015 4.878 4.883 4.826 4.853 117,647 -0.02(-0.49%)
Jul 17, 2015 4.911 4.935 4.863 4.877 60,710 -0.05(-0.97%)
Jul 16, 2015 4.911 4.928 4.893 4.924 66,059 +0.03(+0.63%)
Jul 15, 2015 4.883 4.901 4.853 4.894 87,597 -0.02(-0.42%)
Jul 14, 2015 4.921 4.941 4.901 4.914 56,200 -0.01(-0.14%)
Jul 13, 2015 4.904 4.935 4.877 4.921 121,102 +0.04(+0.84%)
Jul 10, 2015 4.918 4.918 4.870 4.880 96,112 -0.01(-0.14%)
Jul 09, 2015 5.013 5.027 4.877 4.887 107,205 -0.10(-1.98%)
Jul 08, 2015 5.018 5.034 4.976 4.986 48,254 -0.01(-0.20%)
Jul 07, 2015 4.941 5.013 4.941 4.996 176,963 +0.09(+1.88%)
Jul 06, 2015 4.856 4.911 4.853 4.904 216,253 +0.01(+0.21%)
Jul 02, 2015 4.849 4.894 4.894 4.894 184,736 +0.03(+0.56%)
Jul 01, 2015 4.873 4.907 4.832 4.866 380,202 -0.00(-0.07%)
Jun 30, 2015 4.897 4.938 4.870 4.870 70,062 -0.03(-0.56%)
Jun 29, 2015 4.948 4.996 4.853 4.897 356,908 -0.09(-1.78%)
Jun 26, 2015 5.047 5.093 4.945 4.986 299,766 -0.25(-4.76%)
Jun 25, 2015 5.269 5.276 5.231 5.235 190,961 -0.03(-0.65%)
Jun 24, 2015 5.296 5.296 5.255 5.269 113,698 -0.00(-0.06%)
Jun 23, 2015 5.242 5.296 5.235 5.272 107,326 +0.02(+0.39%)
Jun 22, 2015 5.347 5.358 5.235 5.252 136,323 -0.10(-1.79%)
Jun 19, 2015 5.255 5.351 5.255 5.347 171,347 +0.06(+1.16%)
Jun 18, 2015 5.272 5.296 5.231 5.286 98,197 +0.06(+1.24%)
Jun 17, 2015 5.211 5.231 5.170 5.221 224,202 +0.05(+0.99%)
Jun 16, 2015 5.176 5.197 5.156 5.170 48,914 -0.00(-0.07%)
Jun 15, 2015 5.180 5.180 5.132 5.173 56,957 +0.00(+0.00%)
Jun 12, 2015 5.136 5.184 5.126 5.173 73,155 +0.00(+0.07%)
Jun 11, 2015 5.115 5.177 5.115 5.170 151,120 +0.07(+1.34%)
Jun 10, 2015 5.115 5.153 5.064 5.102 105,851 -0.00(-0.07%)
Jun 09, 2015 5.184 5.211 5.102 5.105 227,522 -0.10(-1.90%)
Jun 08, 2015 5.214 5.248 5.180 5.204 170,787 +0.00(+0.00%)
Jun 05, 2015 5.265 5.265 5.167 5.204 171,048 -0.08(-1.48%)
Jun 04, 2015 5.286 5.296 5.265 5.282 72,560 +0.01(+0.13%)
Jun 03, 2015 5.361 5.361 5.255 5.276 214,649 -0.08(-1.53%)
Jun 02, 2015 5.371 5.402 5.358 5.358 129,292 -0.03(-0.51%)
Jun 01, 2015 5.415 5.415 5.385 5.385 97,491 +0.00(+0.00%)
May 29, 2015 5.422 5.422 5.381 5.385 110,170 -0.02(-0.38%)
May 28, 2015 5.412 5.439 5.395 5.405 132,843 +0.00(+0.00%)
May 27, 2015 5.443 5.446 5.405 5.405 146,915 -0.02(-0.31%)
May 26, 2015 5.443 5.467 5.422 5.422 102,373 -0.02(-0.38%)
May 22, 2015 5.501 5.443 5.443 5.443 141,924 -0.09(-1.54%)
May 21, 2015 5.494 5.548 5.477 5.528 111,073 +0.03(+0.56%)
May 20, 2015 5.487 5.538 5.487 5.497 53,069 +0.00(+0.00%)
May 19, 2015 5.548 5.564 5.480 5.497 43,401 -0.03(-0.49%)
May 18, 2015 5.525 5.531 5.477 5.525 51,611 -0.01(-0.18%)
May 15, 2015 5.535 5.542 5.501 5.535 39,897 +0.04(+0.68%)
May 14, 2015 5.484 5.521 5.453 5.497 76,319 +0.05(+0.88%)
May 13, 2015 5.501 5.504 5.446 5.450 56,916 -0.01(-0.13%)
May 12, 2015 5.409 5.477 5.405 5.456 95,318 +0.03(+0.57%)
May 11, 2015 5.473 5.477 5.426 5.426 83,266 -0.04(-0.81%)
May 08, 2015 5.446 5.525 5.446 5.470 135,010 +0.05(+1.01%)
May 07, 2015 5.480 5.504 5.415 5.415 241,855 -0.10(-1.85%)
May 06, 2015 5.514 5.521 5.480 5.518 178,265 -0.04(-0.74%)
May 05, 2015 5.641 5.641 5.514 5.559 174,901 -0.07(-1.27%)
May 04, 2015 5.620 5.647 5.596 5.630 71,780 +0.03(+0.61%)
May 01, 2015 5.606 5.620 5.572 5.596 77,445 +0.01(+0.18%)
Apr 30, 2015 5.596 5.603 5.559 5.586 151,812 -0.02(-0.36%)
Apr 29, 2015 5.593 5.617 5.583 5.606 131,608 -0.02(-0.30%)
Apr 28, 2015 5.647 5.651 5.600 5.624 98,274 -0.02(-0.30%)
Apr 27, 2015 5.641 5.662 5.634 5.641 126,051 -0.02(-0.42%)
Apr 24, 2015 5.641 5.668 5.637 5.664 71,581 +0.03(+0.54%)
Apr 23, 2015 5.671 5.671 5.596 5.634 152,008 -0.01(-0.12%)
Apr 22, 2015 5.651 5.664 5.630 5.641 108,865 -0.01(-0.18%)
Apr 21, 2015 5.644 5.658 5.641 5.651 60,505 -0.01(-0.24%)
Apr 20, 2015 5.647 5.664 5.637 5.664 71,440 +0.01(+0.18%)
Apr 17, 2015 5.637 5.661 5.637 5.654 77,375 -0.01(-0.12%)
Apr 16, 2015 5.645 5.671 5.637 5.661 109,390 +0.01(+0.18%)
Apr 15, 2015 5.654 5.654 5.613 5.651 96,388 +0.01(+0.24%)
Apr 14, 2015 5.617 5.658 5.617 5.637 86,113 +0.01(+0.12%)
Apr 13, 2015 5.651 5.654 5.627 5.630 61,086 +0.00(+0.06%)
Apr 10, 2015 5.661 5.681 5.627 5.627 100,083 -0.00(-0.06%)
Apr 09, 2015 5.651 5.655 5.630 5.630 35,815 -0.02(-0.36%)
Apr 08, 2015 5.671 5.671 5.641 5.651 51,998 -0.01(-0.12%)
Apr 07, 2015 5.671 5.705 5.630 5.658 49,201 +0.00(+0.00%)
Apr 06, 2015 5.610 5.678 5.610 5.658 112,868 +0.06(+1.10%)
Apr 02, 2015 5.600 5.596 5.596 5.596 47,796 -0.02(-0.36%)
Apr 01, 2015 5.583 5.627 5.572 5.617 67,012 +0.03(+0.55%)
Mar 31, 2015 5.586 5.624 5.586 5.586 70,153 -0.02(-0.36%)
Mar 30, 2015 5.596 5.627 5.576 5.606 175,869 +0.02(+0.43%)
Mar 27, 2015 5.600 5.610 5.525 5.583 160,797 -0.13(-2.27%)
Mar 26, 2015 5.712 5.750 5.702 5.712 204,688 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.733 5.712 248,743 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.733 146,085 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,808 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.702 136,400 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.617 5.658 209,236 +0.03(+0.48%)
Mar 18, 2015 5.593 5.685 5.579 5.630 249,168 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,086 -0.02(-0.36%)
Mar 16, 2015 5.617 5.620 5.583 5.606 112,428 +0.03(+0.49%)
Mar 13, 2015 5.593 5.596 5.548 5.579 66,094 +0.00(+0.00%)
Mar 12, 2015 5.601 5.606 5.562 5.579 75,850 +0.00(+0.00%)
Mar 11, 2015 5.627 5.627 5.542 5.579 99,798 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.559 5.603 102,209 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.552 165,694 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.566 174,655 -0.13(-2.22%)
Mar 05, 2015 5.699 5.699 5.632 5.692 113,768 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.610 5.671 98,728 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,158 -0.03(-0.54%)
Mar 02, 2015 5.589 5.699 5.583 5.692 324,224 +0.12(+2.14%)
Feb 27, 2015 5.559 5.593 5.538 5.572 55,857 +0.00(+0.06%)
Feb 26, 2015 5.593 5.593 5.525 5.569 87,902 +0.01(+0.25%)
Feb 25, 2015 5.501 5.569 5.497 5.555 93,001 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.491 5.521 122,756 -0.02(-0.37%)
Feb 23, 2015 5.525 5.562 5.497 5.542 122,415 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.484 5.518 91,922 +0.05(+1.00%)
Feb 19, 2015 5.491 5.525 5.456 5.463 240,688 -0.03(-0.50%)
Feb 18, 2015 5.542 5.610 5.473 5.491 207,494 -0.10(-1.71%)
Feb 17, 2015 5.542 5.620 5.542 5.586 143,038 +0.03(+0.61%)
Feb 13, 2015 5.572 5.552 5.552 5.552 59,526 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.569 77,639 +0.08(+1.49%)
Feb 11, 2015 5.542 5.583 5.456 5.487 140,159 -0.04(-0.68%)
Feb 10, 2015 5.569 5.572 5.525 5.525 136,740 -0.04(-0.67%)
Feb 09, 2015 5.583 5.620 5.559 5.562 116,111 -0.01(-0.12%)
Feb 06, 2015 5.576 5.596 5.535 5.569 93,764 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,395 +0.02(+0.31%)
Feb 04, 2015 5.586 5.593 5.480 5.511 195,430 -0.07(-1.28%)
Feb 03, 2015 5.552 5.617 5.518 5.583 112,519 +0.04(+0.80%)
Feb 02, 2015 5.583 5.583 5.484 5.538 129,550 -0.06(-1.10%)
Jan 30, 2015 5.654 5.658 5.586 5.600 119,636 -0.03(-0.48%)
Jan 29, 2015 5.593 5.644 5.593 5.627 165,483 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.569 5.600 104,830 +0.03(+0.61%)
Jan 27, 2015 5.542 5.600 5.494 5.566 132,723 +0.04(+0.74%)
Jan 26, 2015 5.501 5.583 5.473 5.525 96,282 -0.01(-0.12%)
Jan 23, 2015 5.555 5.569 5.474 5.531 119,759 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,122 +0.10(+1.81%)
Jan 21, 2015 5.426 5.497 5.422 5.450 70,035 +0.01(+0.25%)
Jan 20, 2015 5.463 5.535 5.417 5.436 182,191 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.477 92,907 +0.04(+0.69%)
Jan 15, 2015 5.467 5.504 5.410 5.439 85,195 -0.03(-0.50%)
Jan 14, 2015 5.443 5.494 5.409 5.467 125,315 -0.02(-0.31%)
Jan 13, 2015 5.501 5.569 5.463 5.484 158,116 -0.02(-0.37%)
Jan 12, 2015 5.542 5.556 5.497 5.504 467,935 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.549 5.562 97,329 -0.02(-0.37%)
Jan 08, 2015 5.579 5.627 5.538 5.583 118,501 +0.01(+0.12%)
Jan 07, 2015 5.545 5.617 5.545 5.576 154,865 +0.04(+0.68%)
Jan 06, 2015 5.579 5.610 5.518 5.538 420,941 -0.04(-0.79%)
Jan 05, 2015 5.603 5.610 5.531 5.583 151,460 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.482 5.603 203,488 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,616 -0.06(-1.03%)
Dec 30, 2014 5.610 5.658 5.565 5.606 211,268 -0.02(-0.30%)
Dec 29, 2014 5.593 5.658 5.562 5.624 320,990 -0.09(-1.61%)
Dec 26, 2014 5.722 5.757 5.688 5.716 300,575 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,804 -0.05(-0.94%)
Dec 23, 2014 5.716 5.780 5.712 5.777 392,668 +0.06(+1.07%)
Dec 22, 2014 5.753 5.795 5.681 5.716 356,336 -0.00(-0.06%)
Dec 19, 2014 5.712 5.750 5.695 5.719 603,710 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.702 5.702 309,935 -0.00(-0.06%)
Dec 17, 2014 5.658 5.746 5.586 5.705 232,372 +0.06(+1.15%)
Dec 16, 2014 5.644 5.733 5.641 5.641 212,194 -0.06(-1.14%)
Dec 15, 2014 5.832 5.832 5.644 5.705 392,266 -0.08(-1.41%)
Dec 12, 2014 5.825 5.832 5.739 5.787 219,062 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.774 5.828 303,061 -0.03(-0.47%)
Dec 10, 2014 5.951 5.951 5.845 5.855 153,988 -0.10(-1.72%)
Dec 09, 2014 5.808 5.958 5.770 5.958 254,496 +0.11(+1.81%)
Dec 08, 2014 5.917 5.965 5.627 5.852 658,395 -0.06(-1.10%)
Dec 05, 2014 6.050 6.050 5.834 5.917 467,465 -0.12(-1.92%)
Dec 04, 2014 6.067 6.087 6.019 6.033 182,197 -0.03(-0.51%)
Dec 03, 2014 6.091 6.133 6.060 6.063 219,247 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.098 6.101 148,018 +0.00(+0.06%)
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.