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

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 7.031 7.052 7.017 7.038 153,084 +0.01(+0.10%)
Mar 30, 2015 7.052 7.052 6.985 7.031 284,615 -0.01(-0.20%)
Mar 27, 2015 7.038 7.067 7.024 7.045 195,516 -0.00(-0.05%)
Mar 26, 2015 7.035 7.074 7.035 7.049 99,435 -0.01(-0.10%)
Mar 25, 2015 7.081 7.113 7.042 7.056 236,780 -0.04(-0.55%)
Mar 24, 2015 7.134 7.134 7.078 7.095 147,992 -0.02(-0.35%)
Mar 23, 2015 7.077 7.144 7.077 7.120 162,818 +0.01(+0.15%)
Mar 20, 2015 7.102 7.127 7.074 7.109 275,345 +0.05(+0.70%)
Mar 19, 2015 7.031 7.104 6.964 7.059 283,993 -0.03(-0.40%)
Mar 18, 2015 7.035 7.095 7.010 7.088 284,482 +0.07(+1.06%)
Mar 17, 2015 7.077 7.134 7.014 7.014 371,816 -0.12(-1.68%)
Mar 16, 2015 6.999 7.141 6.992 7.134 500,208 +0.10(+1.46%)
Mar 13, 2015 7.070 7.070 6.985 7.031 162,193 -0.04(-0.55%)
Mar 12, 2015 7.028 7.095 7.017 7.070 208,599 +0.04(+0.60%)
Mar 11, 2015 7.052 7.070 6.999 7.028 247,824 +0.01(+0.15%)
Mar 10, 2015 6.971 7.059 6.971 7.017 457,510 +0.00(+0.05%)
Mar 09, 2015 7.028 7.059 6.996 7.014 376,651 -0.00(-0.05%)
Mar 06, 2015 7.148 7.190 6.985 7.017 869,739 -0.16(-2.22%)
Mar 05, 2015 7.130 7.194 7.130 7.176 329,616 +0.04(+0.50%)
Mar 04, 2015 7.130 7.169 7.109 7.141 278,952 +0.01(+0.20%)
Mar 03, 2015 7.123 7.183 7.120 7.127 487,444 -0.06(-0.84%)
Mar 02, 2015 7.215 7.247 7.150 7.187 569,435 -0.05(-0.73%)
Feb 27, 2015 7.151 7.240 7.137 7.240 888,254 +0.09(+1.29%)
Feb 26, 2015 7.116 7.201 7.102 7.148 449,301 +0.02(+0.25%)
Feb 25, 2015 7.151 7.211 7.081 7.130 791,140 -0.29(-3.86%)
Feb 24, 2015 7.399 7.452 7.390 7.417 773,757 +0.00(+0.00%)
Feb 23, 2015 7.360 7.424 7.329 7.417 528,623 +0.04(+0.48%)
Feb 20, 2015 7.346 7.402 7.318 7.381 440,149 +0.03(+0.38%)
Feb 19, 2015 7.378 7.378 7.321 7.353 515,591 +0.00(+0.05%)
Feb 18, 2015 7.353 7.388 7.318 7.349 633,606 +0.02(+0.24%)
Feb 17, 2015 7.371 7.399 7.303 7.332 411,157 -0.00(-0.05%)
Feb 13, 2015 7.356 7.335 7.335 7.335 524,745 -0.00(-0.05%)
Feb 12, 2015 7.141 7.392 7.141 7.339 695,577 +0.13(+1.76%)
Feb 11, 2015 7.148 7.268 7.141 7.211 851,208 -0.08(-1.07%)
Feb 10, 2015 7.286 7.351 7.229 7.289 738,389 -0.05(-0.67%)
Feb 09, 2015 7.470 7.498 7.303 7.339 986,648 -0.14(-1.89%)
Feb 06, 2015 7.561 7.611 7.448 7.480 567,766 -0.08(-1.08%)
Feb 05, 2015 7.547 7.660 7.537 7.561 836,175 +0.04(+0.52%)
Feb 04, 2015 7.477 7.572 7.431 7.523 629,363 +0.04(+0.47%)
Feb 03, 2015 7.399 7.530 7.339 7.487 359,271 +0.08(+1.10%)
Feb 02, 2015 7.374 7.445 7.374 7.406 195,318 +0.00(+0.00%)
Jan 30, 2015 7.388 7.484 7.381 7.406 372,642 -0.01(-0.19%)
Jan 29, 2015 7.417 7.540 7.392 7.420 684,316 -0.00(-0.05%)
Jan 28, 2015 7.484 7.554 7.417 7.424 493,608 +0.00(+0.05%)
Jan 27, 2015 7.385 7.487 7.364 7.420 312,270 +0.04(+0.48%)
Jan 26, 2015 7.215 7.417 7.215 7.385 455,747 +0.15(+2.10%)
Jan 23, 2015 7.158 7.254 7.158 7.233 454,658 +0.08(+1.19%)
Jan 22, 2015 7.151 7.196 7.148 7.148 602,153 +0.01(+0.10%)
Jan 21, 2015 7.134 7.247 7.134 7.141 367,081 +0.00(+0.05%)
Jan 20, 2015 7.141 7.183 7.130 7.137 901,461 -0.02(-0.30%)
Jan 16, 2015 7.109 7.166 7.074 7.158 576,017 +0.02(+0.25%)
Jan 15, 2015 7.144 7.181 7.074 7.141 399,793 -0.00(-0.05%)
Jan 14, 2015 7.113 7.166 7.065 7.144 570,996 +0.02(+0.30%)
Jan 13, 2015 7.059 7.123 7.045 7.123 1,350,652 +0.05(+0.75%)
Jan 12, 2015 7.095 7.113 7.045 7.070 638,506 -0.06(-0.79%)
Jan 09, 2015 7.265 7.265 7.127 7.127 671,388 -0.14(-1.90%)
Jan 08, 2015 7.279 7.339 7.233 7.265 394,801 -0.01(-0.19%)
Jan 07, 2015 7.144 7.286 7.137 7.279 377,169 +0.15(+2.08%)
Jan 06, 2015 7.134 7.197 7.123 7.130 331,692 -0.01(-0.15%)
Jan 05, 2015 7.102 7.155 7.070 7.141 419,236 +0.04(+0.55%)
Jan 02, 2015 7.084 7.123 7.052 7.102 611,822 +0.05(+0.65%)
Dec 31, 2014 7.070 7.056 7.056 7.056 949,068 -0.04(-0.60%)
Dec 30, 2014 7.088 7.105 7.045 7.098 1,141,687 +0.00(+0.05%)
Dec 29, 2014 7.088 7.130 7.074 7.095 634,336 +0.01(+0.10%)
Dec 26, 2014 7.134 7.173 7.081 7.088 557,494 -0.05(-0.74%)
Dec 24, 2014 7.332 7.141 7.141 7.141 357,562 -0.19(-2.65%)
Dec 23, 2014 7.360 7.381 7.307 7.335 443,320 -0.04(-0.57%)
Dec 22, 2014 7.240 7.395 7.240 7.378 687,682 +0.11(+1.46%)
Dec 19, 2014 7.158 7.289 7.127 7.272 1,419,076 +0.12(+1.73%)
Dec 18, 2014 7.141 7.201 7.088 7.148 826,741 +0.05(+0.65%)
Dec 17, 2014 7.017 7.123 6.989 7.102 564,928 +0.10(+1.41%)
Dec 16, 2014 7.017 7.127 6.992 7.003 524,188 -0.04(-0.55%)
Dec 15, 2014 7.045 7.074 6.982 7.042 972,145 +0.05(+0.71%)
Dec 12, 2014 7.052 7.081 6.869 6.992 998,179 -0.08(-1.15%)
Dec 11, 2014 7.081 7.123 7.070 7.074 712,813 -0.01(-0.10%)
Dec 10, 2014 7.219 7.226 7.070 7.081 853,202 -0.13(-1.77%)
Dec 09, 2014 7.049 7.219 7.035 7.208 651,202 +0.10(+1.39%)
Dec 08, 2014 7.268 7.272 7.052 7.109 1,956,344 -0.17(-2.38%)
Dec 05, 2014 7.477 7.512 7.265 7.282 1,530,740 -0.21(-2.78%)
Dec 04, 2014 7.526 7.540 7.477 7.491 618,557 -0.02(-0.28%)
Dec 03, 2014 7.484 7.547 7.477 7.512 653,632 +0.02(+0.33%)
Dec 02, 2014 7.498 7.565 7.480 7.487 941,048 -0.05(-0.70%)
Dec 01, 2014 7.593 7.625 7.434 7.540 1,624,278 -0.10(-1.34%)
Nov 28, 2014 7.618 7.699 7.600 7.643 383,378 +0.02(+0.28%)
Nov 26, 2014 7.618 7.622 7.622 7.622 977,922 -0.30(-3.75%)
Nov 25, 2014 7.936 7.936 7.876 7.918 1,173,175 -0.00(-0.04%)
Nov 24, 2014 7.862 7.929 7.851 7.922 842,438 +0.08(+1.08%)
Nov 21, 2014 7.770 7.855 7.759 7.837 584,360 +0.08(+1.09%)
Nov 20, 2014 7.689 7.759 7.678 7.752 657,572 +0.05(+0.60%)
Nov 19, 2014 7.728 7.756 7.692 7.706 749,862 -0.00(-0.05%)
Nov 18, 2014 7.671 7.802 7.668 7.710 2,302,074 +0.04(+0.55%)
Nov 17, 2014 7.675 7.709 7.668 7.668 641,680 -0.02(-0.28%)
Nov 14, 2014 7.689 7.724 7.668 7.689 771,797 +0.00(+0.00%)
Nov 13, 2014 7.678 7.707 7.669 7.689 757,302 +0.00(+0.00%)
Nov 12, 2014 7.728 7.749 7.680 7.689 599,683 -0.04(-0.50%)
Nov 11, 2014 7.724 7.777 7.689 7.728 1,139,871 -0.04(-0.50%)
Nov 10, 2014 7.731 7.780 7.721 7.766 807,816 +0.05(+0.60%)
Nov 07, 2014 7.721 7.763 7.636 7.721 1,292,902 -0.02(-0.32%)
Nov 06, 2014 7.827 7.936 7.739 7.745 1,461,420 -0.17(-2.19%)
Nov 05, 2014 7.897 7.950 7.873 7.918 1,377,829 +0.04(+0.45%)
Nov 04, 2014 7.954 7.954 7.855 7.883 968,281 -0.06(-0.80%)
Nov 03, 2014 7.982 8.039 7.943 7.947 511,498 -0.00(-0.04%)
Oct 31, 2014 8.053 8.066 7.943 7.950 568,428 -0.09(-1.10%)
Oct 30, 2014 8.067 8.081 7.964 8.039 345,715 +0.01(+0.18%)
Oct 29, 2014 8.120 8.120 7.954 8.025 435,999 -0.07(-0.92%)
Oct 28, 2014 8.109 8.131 8.053 8.099 861,222 +0.01(+0.13%)
Oct 27, 2014 8.025 8.106 8.017 8.088 289,283 +0.07(+0.88%)
Oct 24, 2014 7.982 8.039 7.933 8.017 374,077 +0.06(+0.76%)
Oct 23, 2014 8.017 8.046 7.918 7.957 592,863 -0.05(-0.62%)
Oct 22, 2014 7.954 8.053 7.954 8.007 444,528 +0.02(+0.31%)
Oct 21, 2014 7.918 8.039 7.904 7.982 573,964 +0.06(+0.76%)
Oct 20, 2014 7.897 7.933 7.896 7.922 612,987 +0.04(+0.49%)
Oct 17, 2014 7.901 7.933 7.873 7.883 628,724 +0.05(+0.59%)
Oct 16, 2014 7.668 7.844 7.624 7.837 678,177 +0.08(+1.00%)
Oct 15, 2014 7.643 7.774 7.424 7.759 1,840,606 +0.05(+0.69%)
Oct 14, 2014 7.742 7.766 7.636 7.706 1,382,734 -0.05(-0.68%)
Oct 13, 2014 7.873 7.953 7.742 7.759 971,209 -0.12(-1.57%)
Oct 10, 2014 7.901 7.979 7.830 7.883 630,930 -0.01(-0.09%)
Oct 09, 2014 7.986 7.992 7.873 7.890 766,015 -0.08(-1.02%)
Oct 08, 2014 7.929 8.007 7.873 7.972 561,206 +0.05(+0.67%)
Oct 07, 2014 7.911 8.025 7.858 7.918 613,870 -0.02(-0.22%)
Oct 06, 2014 8.000 8.013 7.918 7.936 335,186 -0.06(-0.80%)
Oct 03, 2014 8.081 8.091 7.979 8.000 692,607 -0.01(-0.18%)
Oct 02, 2014 7.929 8.017 7.865 8.014 747,082 +0.07(+0.89%)
Oct 01, 2014 7.858 7.953 7.851 7.943 882,047 +0.09(+1.13%)
Sep 30, 2014 7.855 7.862 7.830 7.855 635,838 -0.00(-0.05%)
Sep 29, 2014 7.865 7.883 7.851 7.858 550,445 -0.04(-0.54%)
Sep 26, 2014 7.933 7.936 7.887 7.901 369,618 -0.01(-0.18%)
Sep 25, 2014 7.880 7.933 7.830 7.915 926,250 +0.02(+0.27%)
Sep 24, 2014 7.957 7.979 7.894 7.894 1,119,906 -0.08(-1.06%)
Sep 23, 2014 8.010 8.055 7.958 7.979 938,168 -0.08(-0.97%)
Sep 22, 2014 8.078 8.093 8.007 8.056 772,105 -0.02(-0.31%)
Sep 19, 2014 8.078 8.092 8.035 8.081 681,812 +0.04(+0.48%)
Sep 18, 2014 8.049 8.063 8.042 8.042 864,749 -0.02(-0.26%)
Sep 17, 2014 8.060 8.071 8.042 8.063 995,025 +0.00(+0.04%)
Sep 16, 2014 8.102 8.102 8.035 8.060 746,615 -0.03(-0.35%)
Sep 15, 2014 8.116 8.116 8.060 8.088 565,299 +0.00(+0.04%)
Sep 12, 2014 8.155 8.180 8.078 8.085 1,474,498 -0.08(-1.04%)
Sep 11, 2014 8.138 8.184 8.131 8.169 623,058 +0.02(+0.26%)
Sep 10, 2014 8.205 8.218 8.131 8.148 1,282,797 -0.06(-0.69%)
Sep 09, 2014 8.254 8.268 8.205 8.205 1,395,008 -0.05(-0.56%)
Sep 08, 2014 8.247 8.293 8.240 8.251 1,244,187 -0.02(-0.21%)
Sep 05, 2014 8.272 8.330 8.258 8.268 1,619,039 -0.00(-0.04%)
Sep 04, 2014 8.311 8.343 8.272 8.272 2,701,571 -0.05(-0.55%)
Sep 03, 2014 8.318 8.364 8.311 8.318 17,192,224 -0.38(-4.35%)
Sep 02, 2014 8.767 8.802 8.696 8.696 408,625 -0.11(-1.20%)
Aug 29, 2014 8.778 8.802 8.802 8.802 275,809 +0.03(+0.36%)
Aug 28, 2014 8.767 8.788 8.700 8.770 284,163 +0.02(+0.20%)
Aug 27, 2014 8.802 8.802 8.703 8.753 401,847 -0.28(-3.05%)
Aug 26, 2014 9.011 9.032 8.972 9.029 685,408 +0.04(+0.47%)
Aug 25, 2014 8.979 9.004 8.944 8.986 464,689 +0.05(+0.59%)
Aug 22, 2014 8.891 8.975 8.873 8.933 618,591 +0.07(+0.76%)
Aug 21, 2014 8.838 8.891 8.823 8.866 324,335 +0.03(+0.32%)
Aug 20, 2014 8.820 8.855 8.799 8.838 348,852 +0.01(+0.16%)
Aug 19, 2014 8.831 8.855 8.792 8.823 424,051 +0.02(+0.20%)
Aug 18, 2014 8.785 8.831 8.746 8.806 339,064 +0.03(+0.36%)
Aug 15, 2014 8.742 8.774 8.732 8.774 257,006 +0.04(+0.49%)
Aug 14, 2014 8.717 8.746 8.700 8.732 254,587 +0.04(+0.41%)
Aug 13, 2014 8.661 8.714 8.661 8.696 216,333 +0.05(+0.53%)
Aug 12, 2014 8.590 8.661 8.590 8.650 240,169 +0.07(+0.78%)
Aug 11, 2014 8.477 8.592 8.452 8.583 399,191 +0.12(+1.46%)
Aug 08, 2014 8.495 8.495 8.463 8.459 168,198 -0.02(-0.21%)
Aug 07, 2014 8.484 8.498 8.449 8.477 285,167 +0.01(+0.13%)
Aug 06, 2014 8.452 8.516 8.445 8.466 268,084 +0.02(+0.29%)
Aug 05, 2014 8.477 8.481 8.424 8.442 123,019 -0.04(-0.50%)
Aug 04, 2014 8.392 8.498 8.392 8.484 216,446 +0.10(+1.14%)
Aug 01, 2014 8.378 8.417 8.378 8.389 174,439 +0.01(+0.13%)
Jul 31, 2014 8.445 8.445 8.378 8.378 303,127 -0.07(-0.84%)
Jul 30, 2014 8.449 8.505 8.435 8.449 205,004 -0.02(-0.29%)
Jul 29, 2014 8.435 8.477 8.428 8.474 128,705 +0.02(+0.29%)
Jul 28, 2014 8.417 8.463 8.392 8.449 184,255 +0.06(+0.67%)
Jul 25, 2014 8.403 8.428 8.392 8.392 138,184 -0.02(-0.21%)
Jul 24, 2014 8.442 8.466 8.410 8.410 166,552 -0.02(-0.29%)
Jul 23, 2014 8.519 8.519 8.435 8.435 83,874 -0.05(-0.58%)
Jul 22, 2014 8.474 8.498 8.403 8.484 129,837 +0.07(+0.88%)
Jul 21, 2014 8.406 8.459 8.382 8.410 146,456 -0.01(-0.08%)
Jul 18, 2014 8.417 8.445 8.401 8.417 111,469 +0.01(+0.08%)
Jul 17, 2014 8.382 8.449 8.382 8.410 140,694 +0.00(+0.00%)
Jul 16, 2014 8.385 8.413 8.343 8.410 178,509 +0.04(+0.46%)
Jul 15, 2014 8.360 8.396 8.325 8.371 172,993 +0.01(+0.13%)
Jul 14, 2014 8.403 8.413 8.353 8.360 145,248 -0.02(-0.25%)
Jul 11, 2014 8.424 8.424 8.367 8.382 94,997 -0.03(-0.38%)
Jul 10, 2014 8.307 8.420 8.307 8.413 248,579 +0.11(+1.28%)
Jul 09, 2014 8.307 8.385 8.307 8.307 468,819 -0.05(-0.63%)
Jul 08, 2014 8.343 8.396 8.329 8.360 208,961 -0.02(-0.21%)
Jul 07, 2014 8.420 8.464 8.367 8.378 284,047 -0.02(-0.29%)
Jul 03, 2014 8.470 8.403 8.403 8.403 204,523 -0.06(-0.75%)
Jul 02, 2014 8.452 8.500 8.449 8.466 175,612 +0.01(+0.17%)
Jul 01, 2014 8.502 8.519 8.452 8.452 199,024 -0.03(-0.37%)
Jun 30, 2014 8.413 8.495 8.413 8.484 180,130 +0.02(+0.29%)
Jun 27, 2014 8.484 8.484 8.449 8.459 258,573 -0.05(-0.54%)
Jun 26, 2014 8.470 8.505 8.452 8.505 167,514 +0.03(+0.33%)
Jun 25, 2014 8.449 8.484 8.413 8.477 204,828 +0.05(+0.55%)
Jun 24, 2014 8.466 8.502 8.428 8.431 183,304 -0.03(-0.38%)
Jun 23, 2014 8.488 8.517 8.459 8.463 245,170 -0.06(-0.66%)
Jun 20, 2014 8.505 8.534 8.495 8.519 161,794 +0.02(+0.25%)
Jun 19, 2014 8.505 8.548 8.403 8.498 192,679 -0.04(-0.50%)
Jun 18, 2014 8.544 8.544 8.491 8.541 99,981 -0.00(-0.04%)
Jun 17, 2014 8.519 8.551 8.505 8.544 242,279 +0.06(+0.75%)
Jun 16, 2014 8.438 8.491 8.406 8.481 216,786 +0.08(+0.97%)
Jun 13, 2014 8.420 8.442 8.389 8.399 218,432 -0.04(-0.50%)
Jun 12, 2014 8.477 8.509 8.406 8.442 165,542 -0.04(-0.46%)
Jun 11, 2014 8.452 8.516 8.449 8.481 140,515 -0.00(-0.04%)
Jun 10, 2014 8.502 8.535 8.452 8.484 277,359 -0.07(-0.83%)
Jun 06, 2014 8.537 8.569 8.484 8.555 460,797 +0.04(+0.50%)
Jun 05, 2014 8.438 8.527 8.431 8.512 228,025 +0.08(+0.96%)
Jun 04, 2014 8.346 8.449 8.311 8.431 283,823 +0.06(+0.68%)
Jun 03, 2014 8.438 8.442 8.371 8.375 133,356 -0.07(-0.80%)
Jun 02, 2014 8.403 8.449 8.371 8.442 372,159 -0.02(-0.21%)
May 30, 2014 8.474 8.484 8.424 8.459 315,014 -0.03(-0.33%)
May 29, 2014 8.484 8.495 8.449 8.488 301,051 -0.01(-0.17%)
May 28, 2014 8.484 8.530 8.431 8.502 391,253 -0.26(-2.95%)
May 27, 2014 8.732 8.820 8.714 8.760 719,119 +0.05(+0.57%)
May 23, 2014 8.626 8.710 8.710 8.710 381,890 +0.07(+0.78%)
May 22, 2014 8.622 8.650 8.611 8.643 268,695 +0.04(+0.41%)
May 21, 2014 8.565 8.622 8.555 8.608 314,471 +0.02(+0.29%)
May 20, 2014 8.633 8.661 8.544 8.583 249,985 -0.01(-0.16%)
May 19, 2014 8.576 8.611 8.555 8.597 466,669 +0.04(+0.50%)
May 16, 2014 8.565 8.569 8.541 8.555 217,674 -0.01(-0.08%)
May 15, 2014 8.569 8.569 8.530 8.562 174,266 +0.01(+0.17%)
May 14, 2014 8.523 8.572 8.523 8.548 209,572 +0.01(+0.08%)
May 13, 2014 8.555 8.622 8.537 8.541 317,223 -0.01(-0.12%)
May 12, 2014 8.636 8.679 8.544 8.551 496,214 -0.03(-0.33%)
May 09, 2014 8.597 8.618 8.537 8.580 153,856 +0.01(+0.17%)
May 08, 2014 8.643 8.661 8.537 8.565 348,377 -0.06(-0.66%)
May 07, 2014 8.519 8.622 8.519 8.622 228,288 +0.10(+1.20%)
May 06, 2014 8.459 8.519 8.435 8.519 183,873 +0.07(+0.88%)
May 05, 2014 8.449 8.474 8.417 8.445 225,145 +0.01(+0.13%)
May 02, 2014 8.385 8.448 8.378 8.435 140,877 +0.04(+0.51%)
May 01, 2014 8.385 8.417 8.350 8.392 215,038 +0.02(+0.30%)
Apr 30, 2014 8.251 8.382 8.237 8.367 153,262 +0.12(+1.41%)
Apr 29, 2014 8.244 8.300 8.205 8.251 136,722 +0.02(+0.21%)
Apr 28, 2014 8.219 8.283 8.201 8.233 280,901 +0.01(+0.17%)
Apr 25, 2014 8.272 8.290 8.205 8.219 213,357 -0.06(-0.68%)
Apr 24, 2014 8.226 8.297 8.206 8.276 150,218 +0.06(+0.73%)
Apr 23, 2014 8.223 8.240 8.208 8.215 134,773 -0.01(-0.09%)
Apr 22, 2014 8.258 8.272 8.169 8.223 267,804 -0.04(-0.43%)
Apr 21, 2014 8.226 8.293 8.212 8.258 149,548 +0.05(+0.65%)
Apr 17, 2014 8.194 8.205 8.205 8.205 144,835 +0.02(+0.22%)
Apr 16, 2014 8.180 8.201 8.145 8.187 108,663 +0.04(+0.52%)
Apr 15, 2014 8.177 8.236 8.095 8.145 135,299 -0.05(-0.56%)
Apr 14, 2014 8.180 8.212 8.134 8.191 184,984 +0.02(+0.30%)
Apr 11, 2014 8.159 8.251 8.134 8.166 290,018 -0.05(-0.56%)
Apr 10, 2014 8.219 8.307 8.201 8.212 315,865 +0.01(+0.09%)
Apr 09, 2014 8.131 8.226 8.131 8.205 381,949 +0.09(+1.09%)
Apr 08, 2014 8.042 8.131 8.032 8.116 601,202 +0.10(+1.28%)
Apr 07, 2014 8.003 8.087 7.989 8.014 322,502 -0.02(-0.26%)
Apr 04, 2014 8.131 8.131 8.005 8.035 729,277 -0.05(-0.66%)
Apr 03, 2014 8.194 8.250 8.081 8.088 671,346 -0.13(-1.55%)
Apr 02, 2014 8.258 8.300 8.205 8.215 413,083 -0.07(-0.85%)
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.