Indicators

Ellington Financial Llc (NY: EFC )

12.15 +0.06 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.68	12.78	12.66	12.78	201,250	+0.13(+1.03%)
Dec 28, 2012	12.76	12.77	12.65	12.65	175,524	-0.11(-0.85%)
Dec 27, 2012	12.73	12.79	12.68	12.76	375,985	+0.03(+0.27%)
Dec 26, 2012	12.78	12.78	12.68	12.72	282,951	-0.03(-0.27%)
Dec 24, 2012	12.68	12.76	12.65	12.76	113,321	+0.07(+0.54%)
Dec 21, 2012	12.60	12.69	12.53	12.69	158,746	+0.03(+0.27%)
Dec 20, 2012	12.71	12.78	12.55	12.65	242,575	+0.00(+0.00%)
Dec 19, 2012	12.68	12.80	12.63	12.65	589,187	+0.01(+0.09%)
Dec 18, 2012	12.49	12.75	12.42	12.64	1,030,011	+0.26(+2.11%)
Dec 17, 2012	12.31	12.39	12.28	12.38	129,374	+0.14(+1.11%)
Dec 14, 2012	12.40	12.43	12.21	12.24	177,320	-0.08(-0.65%)
Dec 13, 2012	12.40	12.40	12.31	12.32	132,373	-0.09(-0.73%)
Dec 12, 2012	12.52	12.52	12.40	12.42	109,826	-0.08(-0.64%)
Dec 11, 2012	12.48	12.55	12.47	12.49	115,810	+0.00(+0.00%)
Dec 10, 2012	12.53	12.53	12.45	12.49	124,613	-0.03(-0.27%)
Dec 07, 2012	12.56	12.56	12.44	12.53	103,546	+0.06(+0.46%)
Dec 06, 2012	12.47	12.51	12.46	12.47	128,151	+0.02(+0.14%)
Dec 05, 2012	12.54	12.61	12.43	12.46	120,596	-0.14(-1.08%)

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.