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 (%)
Mar 31, 2017 9.063 9.114 8.993 9.108 123,835 +0.02(+0.19%)
Mar 30, 2017 9.085 9.114 9.056 9.091 39,369 -0.02(-0.25%)
Mar 29, 2017 8.976 9.131 8.976 9.114 62,634 +0.09(+0.96%)
Mar 28, 2017 8.993 9.045 8.976 9.028 127,088 +0.05(+0.51%)
Mar 27, 2017 8.953 9.039 8.953 8.982 50,077 -0.05(-0.51%)
Mar 24, 2017 9.005 9.102 8.993 9.028 113,085 +0.03(+0.38%)
Mar 23, 2017 8.976 9.097 8.976 8.993 85,087 -0.03(-0.38%)
Mar 22, 2017 9.051 9.051 8.970 9.027 75,805 -0.01(-0.13%)
Mar 21, 2017 9.143 9.143 9.033 9.039 62,797 -0.10(-1.13%)
Mar 20, 2017 9.148 9.166 9.087 9.143 94,332 +0.04(+0.44%)
Mar 17, 2017 9.154 9.160 9.085 9.102 106,236 -0.05(-0.57%)
Mar 16, 2017 9.120 9.180 9.102 9.154 98,939 +0.06(+0.63%)
Mar 15, 2017 9.039 9.128 8.976 9.097 158,230 +0.13(+1.41%)
Mar 14, 2017 8.993 9.102 8.935 8.970 113,509 -0.05(-0.57%)
Mar 13, 2017 9.033 9.062 8.976 9.022 102,075 -0.01(-0.13%)
Mar 10, 2017 8.918 9.085 8.918 9.033 118,798 +0.09(+0.96%)
Mar 09, 2017 9.022 9.039 8.947 8.947 82,609 -0.06(-0.64%)
Mar 08, 2017 9.045 9.079 9.005 9.005 117,660 -0.04(-0.45%)
Mar 07, 2017 9.039 9.068 9.022 9.045 84,013 -0.01(-0.13%)
Mar 06, 2017 9.108 9.108 9.028 9.056 127,787 -0.06(-0.63%)
Mar 03, 2017 9.143 9.143 9.051 9.114 102,803 +0.02(+0.25%)
Mar 02, 2017 9.125 9.157 9.068 9.091 157,627 -0.07(-0.82%)
Mar 01, 2017 9.189 9.309 9.143 9.166 194,283 +0.01(+0.06%)
Feb 28, 2017 9.125 9.200 9.108 9.160 141,974 +0.02(+0.19%)
Feb 27, 2017 9.240 9.281 9.091 9.143 381,951 -0.45(-4.74%)
Feb 24, 2017 9.390 9.609 9.350 9.597 484,019 +0.19(+2.02%)
Feb 23, 2017 9.407 9.425 9.361 9.407 159,146 +0.01(+0.06%)
Feb 22, 2017 9.361 9.413 9.327 9.402 186,992 +0.05(+0.49%)
Feb 21, 2017 9.304 9.384 9.252 9.356 188,763 +0.12(+1.31%)
Feb 17, 2017 9.235 9.235 9.235 0 -0.03(-0.31%)
Feb 16, 2017 9.304 9.332 9.252 9.263 86,817 +0.01(+0.12%)
Feb 15, 2017 9.286 9.309 9.211 9.252 124,587 -0.03(-0.37%)
Feb 14, 2017 9.430 9.430 9.033 9.286 291,278 -0.14(-1.53%)
Feb 13, 2017 9.292 9.442 9.292 9.430 165,776 +0.14(+1.49%)
Feb 10, 2017 9.304 9.332 9.281 9.292 149,947 +0.01(+0.12%)
Feb 09, 2017 9.281 9.286 9.229 9.281 144,823 +0.10(+1.07%)
Feb 08, 2017 9.154 9.200 9.102 9.183 143,014 +0.03(+0.31%)
Feb 07, 2017 9.304 9.304 9.097 9.154 64,410 -0.09(-1.00%)
Feb 06, 2017 9.286 9.304 9.223 9.246 94,480 -0.02(-0.19%)
Feb 03, 2017 9.194 9.304 9.194 9.263 109,027 +0.07(+0.81%)
Feb 02, 2017 9.085 9.189 9.057 9.189 125,941 +0.10(+1.14%)
Feb 01, 2017 9.022 9.183 9.022 9.085 88,336 +0.06(+0.70%)
Jan 31, 2017 9.016 9.062 8.976 9.022 115,911 -0.02(-0.19%)
Jan 30, 2017 9.062 9.062 9.005 9.039 80,146 -0.05(-0.57%)
Jan 27, 2017 9.102 9.102 9.046 9.091 91,250 +0.03(+0.32%)
Jan 26, 2017 9.056 9.074 9.025 9.062 110,247 +0.01(+0.06%)
Jan 25, 2017 9.091 9.091 8.999 9.056 69,902 +0.03(+0.32%)
Jan 24, 2017 9.033 9.074 8.947 9.028 128,178 -0.07(-0.76%)
Jan 23, 2017 8.987 9.160 8.987 9.097 84,434 +0.06(+0.64%)
Jan 20, 2017 9.056 9.079 9.005 9.039 33,309 -0.02(-0.25%)
Jan 19, 2017 9.062 9.143 9.059 9.062 51,438 +0.01(+0.13%)
Jan 18, 2017 9.028 9.079 8.987 9.051 65,483 +0.01(+0.13%)
Jan 17, 2017 8.999 9.062 8.987 9.039 71,498 +0.02(+0.26%)
Jan 13, 2017 9.016 9.016 9.016 0 -0.11(-1.20%)
Jan 12, 2017 9.148 9.148 9.091 9.125 48,579 -0.03(-0.38%)
Jan 11, 2017 9.120 9.183 9.114 9.160 47,499 +0.00(+0.00%)
Jan 10, 2017 9.148 9.166 9.102 9.160 52,185 +0.04(+0.44%)
Jan 09, 2017 9.171 9.194 9.097 9.120 69,451 -0.05(-0.56%)
Jan 06, 2017 9.160 9.188 9.144 9.171 107,843 +0.02(+0.19%)
Jan 05, 2017 9.091 9.189 9.091 9.154 104,216 +0.05(+0.51%)
Jan 04, 2017 9.051 9.143 9.033 9.108 111,380 +0.09(+1.02%)
Jan 03, 2017 8.918 9.039 8.907 9.016 94,382 +0.09(+0.97%)
Dec 30, 2016 8.930 8.930 8.930 0 -0.02(-0.19%)
Dec 29, 2016 8.918 9.016 8.918 8.947 127,288 +0.02(+0.19%)
Dec 28, 2016 8.935 8.953 8.918 8.930 169,006 -0.03(-0.32%)
Dec 27, 2016 8.976 9.028 8.935 8.959 203,900 -0.05(-0.57%)
Dec 23, 2016 9.010 9.010 9.010 0 -0.01(-0.13%)
Dec 22, 2016 9.005 9.062 8.953 9.022 162,662 +0.00(+0.00%)
Dec 21, 2016 8.976 9.620 8.976 9.022 218,369 -0.03(-0.32%)
Dec 20, 2016 9.033 9.088 9.033 9.051 242,289 -0.01(-0.06%)
Dec 19, 2016 9.074 9.125 9.033 9.056 155,600 -0.02(-0.25%)
Dec 16, 2016 9.154 9.206 9.079 9.079 385,898 -0.02(-0.19%)
Dec 15, 2016 9.229 9.229 9.068 9.097 187,123 -0.07(-0.82%)
Dec 14, 2016 9.177 9.243 9.154 9.171 160,476 -0.01(-0.13%)
Dec 13, 2016 9.212 9.246 9.103 9.183 237,374 -0.05(-0.50%)
Dec 12, 2016 9.327 9.327 9.217 9.229 130,229 -0.10(-1.05%)
Dec 09, 2016 9.407 9.407 9.319 9.327 128,654 -0.10(-1.04%)
Dec 08, 2016 9.361 9.476 9.356 9.425 111,163 +0.05(+0.49%)
Dec 07, 2016 9.252 9.442 9.246 9.379 195,448 +0.12(+1.24%)
Dec 06, 2016 9.189 9.275 9.158 9.263 216,398 +0.07(+0.81%)
Dec 05, 2016 9.005 9.206 8.994 9.189 183,480 +0.18(+2.04%)
Dec 02, 2016 9.091 9.091 8.982 9.005 160,634 -0.10(-1.14%)
Dec 01, 2016 9.154 9.217 9.108 9.108 94,813 -0.08(-0.88%)
Nov 30, 2016 9.229 9.263 9.160 9.189 242,399 -0.05(-0.56%)
Nov 29, 2016 9.425 9.425 9.160 9.240 196,729 -0.36(-3.72%)
Nov 28, 2016 9.609 9.658 9.494 9.597 297,965 +0.02(+0.18%)
Nov 25, 2016 9.540 9.626 9.512 9.580 96,162 +0.10(+1.09%)
Nov 23, 2016 9.476 9.476 9.476 0 -0.02(-0.18%)
Nov 22, 2016 9.465 9.494 9.425 9.494 139,169 +0.03(+0.30%)
Nov 21, 2016 9.442 9.465 9.327 9.465 243,010 +0.03(+0.30%)
Nov 18, 2016 9.379 9.448 9.338 9.436 135,064 +0.08(+0.86%)
Nov 17, 2016 9.327 9.388 9.320 9.356 59,834 -0.02(-0.18%)
Nov 16, 2016 9.304 9.402 9.298 9.373 126,417 +0.10(+1.05%)
Nov 15, 2016 9.166 9.275 9.166 9.275 135,050 +0.10(+1.13%)
Nov 14, 2016 9.269 9.350 9.166 9.171 138,012 -0.08(-0.87%)
Nov 11, 2016 9.102 9.338 9.102 9.252 161,998 +0.14(+1.58%)
Nov 10, 2016 9.131 9.191 9.079 9.108 134,722 +0.04(+0.44%)
Nov 09, 2016 8.987 9.206 8.982 9.068 166,279 -0.13(-1.38%)
Nov 08, 2016 9.010 9.194 9.010 9.194 104,134 +0.12(+1.33%)
Nov 07, 2016 8.947 9.074 8.947 9.074 129,628 +0.15(+1.68%)
Nov 04, 2016 8.861 9.033 8.801 8.924 241,524 -0.13(-1.46%)
Nov 03, 2016 8.907 9.074 8.866 9.056 135,712 +0.09(+1.03%)
Nov 02, 2016 8.953 9.010 8.889 8.964 90,741 -0.03(-0.38%)
Nov 01, 2016 8.918 9.062 8.832 8.999 225,512 -0.13(-1.39%)
Oct 31, 2016 9.166 9.166 9.062 9.125 91,525 -0.05(-0.50%)
Oct 28, 2016 9.160 9.235 9.154 9.171 60,170 -0.01(-0.06%)
Oct 27, 2016 9.183 9.212 9.154 9.177 36,091 -0.01(-0.06%)
Oct 26, 2016 9.154 9.217 9.154 9.183 101,296 -0.02(-0.19%)
Oct 25, 2016 9.166 9.217 9.156 9.200 134,391 +0.00(+0.00%)
Oct 24, 2016 9.125 9.217 9.097 9.200 111,743 +0.05(+0.50%)
Oct 21, 2016 9.148 9.217 9.131 9.154 101,997 -0.02(-0.19%)
Oct 20, 2016 9.120 9.177 9.120 9.171 58,310 +0.01(+0.06%)
Oct 19, 2016 9.160 9.200 9.131 9.166 70,332 +0.01(+0.06%)
Oct 18, 2016 9.183 9.301 9.062 9.160 109,983 +0.01(+0.13%)
Oct 17, 2016 9.206 9.252 9.091 9.148 79,979 -0.06(-0.69%)
Oct 14, 2016 9.298 9.304 9.166 9.212 96,232 -0.03(-0.37%)
Oct 13, 2016 9.235 9.315 9.217 9.246 158,437 -0.02(-0.19%)
Oct 12, 2016 9.217 9.344 9.217 9.263 58,336 +0.02(+0.19%)
Oct 11, 2016 9.177 9.298 9.177 9.246 79,606 +0.01(+0.06%)
Oct 10, 2016 9.148 9.299 9.137 9.240 245,817 +0.15(+1.65%)
Oct 07, 2016 9.148 9.286 9.079 9.091 323,399 -0.03(-0.32%)
Oct 06, 2016 9.298 9.308 9.079 9.120 360,648 -0.19(-2.04%)
Oct 05, 2016 9.379 9.430 9.304 9.309 129,707 -0.06(-0.68%)
Oct 04, 2016 9.505 9.505 9.258 9.373 368,001 -0.13(-1.33%)
Oct 03, 2016 9.609 9.609 9.499 9.499 71,354 -0.09(-0.96%)
Sep 30, 2016 9.591 9.637 9.580 9.591 116,434 -0.03(-0.30%)
Sep 29, 2016 9.724 9.724 9.580 9.620 154,585 -0.07(-0.77%)
Sep 28, 2016 9.706 9.724 9.672 9.695 93,884 -0.02(-0.18%)
Sep 27, 2016 9.747 9.764 9.689 9.712 120,844 -0.03(-0.35%)
Sep 26, 2016 9.770 9.850 9.729 9.747 129,256 -0.06(-0.59%)
Sep 23, 2016 9.816 9.839 9.773 9.804 73,434 -0.02(-0.23%)
Sep 22, 2016 9.833 9.885 9.793 9.827 106,681 -0.02(-0.23%)
Sep 21, 2016 9.868 9.894 9.804 9.850 51,855 +0.02(+0.23%)
Sep 20, 2016 9.879 9.896 9.827 9.827 50,383 -0.02(-0.18%)
Sep 19, 2016 9.804 9.893 9.804 9.845 57,931 +0.02(+0.23%)
Sep 16, 2016 9.753 9.868 9.753 9.822 113,784 +0.03(+0.29%)
Sep 15, 2016 9.845 9.873 9.758 9.793 90,416 +0.01(+0.06%)
Sep 14, 2016 9.764 9.824 9.729 9.787 100,205 +0.03(+0.29%)
Sep 13, 2016 9.839 9.873 9.735 9.758 61,207 -0.16(-1.57%)
Sep 12, 2016 9.787 9.942 9.729 9.914 119,551 +0.09(+0.94%)
Sep 09, 2016 9.983 9.983 9.816 9.822 98,201 -0.16(-1.61%)
Sep 08, 2016 9.965 10.03 9.948 9.983 65,681 +0.01(+0.12%)
Sep 07, 2016 9.948 9.983 9.942 9.971 151,961 +0.02(+0.23%)
Sep 06, 2016 9.954 9.971 9.873 9.948 137,975 +0.00(+0.00%)
Sep 02, 2016 9.850 9.948 9.948 9.948 109,668 +0.07(+0.76%)
Sep 01, 2016 9.914 9.925 9.787 9.873 92,549 -0.03(-0.35%)
Aug 31, 2016 9.919 9.925 9.822 9.908 176,399 -0.04(-0.40%)
Aug 30, 2016 9.960 10.03 9.868 9.948 195,995 -0.26(-2.59%)
Aug 29, 2016 10.27 10.38 10.18 10.21 503,130 -0.05(-0.45%)
Aug 26, 2016 10.29 10.30 10.22 10.26 221,968 -0.02(-0.17%)
Aug 25, 2016 10.28 10.29 10.25 10.28 103,102 +0.02(+0.17%)
Aug 24, 2016 10.29 10.30 10.07 10.26 71,630 -0.01(-0.11%)
Aug 23, 2016 10.25 10.29 10.25 10.27 86,480 +0.02(+0.17%)
Aug 22, 2016 10.24 10.25 10.18 10.25 77,392 +0.03(+0.28%)
Aug 19, 2016 10.15 10.23 10.15 10.22 92,622 +0.02(+0.17%)
Aug 18, 2016 10.14 10.21 10.13 10.21 113,827 +0.09(+0.91%)
Aug 17, 2016 10.16 10.20 10.09 10.12 138,003 -0.03(-0.28%)
Aug 16, 2016 10.20 10.20 10.13 10.14 71,364 -0.05(-0.45%)
Aug 15, 2016 10.24 10.26 10.18 10.19 134,793 -0.03(-0.28%)
Aug 12, 2016 10.21 10.25 10.19 10.22 100,743 +0.01(+0.11%)
Aug 11, 2016 10.18 10.21 10.16 10.21 95,455 +0.02(+0.23%)
Aug 10, 2016 10.18 10.20 10.14 10.18 112,965 +0.02(+0.23%)
Aug 09, 2016 9.971 10.18 9.971 10.16 150,769 +0.12(+1.15%)
Aug 08, 2016 10.10 10.13 10.03 10.05 87,653 -0.05(-0.51%)
Aug 05, 2016 9.896 10.15 9.896 10.10 197,023 +0.10(+0.98%)
Aug 04, 2016 10.01 10.02 9.960 10.000 168,458 -0.01(-0.06%)
Aug 03, 2016 9.896 10.03 9.879 10.01 163,477 +0.09(+0.87%)
Aug 02, 2016 9.937 9.942 9.879 9.919 153,402 -0.02(-0.17%)
Aug 01, 2016 9.856 9.942 9.856 9.937 103,041 +0.03(+0.29%)
Jul 29, 2016 9.937 9.937 9.856 9.908 154,127 -0.03(-0.29%)
Jul 28, 2016 9.827 9.965 9.827 9.937 227,273 +0.09(+0.94%)
Jul 27, 2016 9.839 9.885 9.839 9.845 77,359 -0.03(-0.29%)
Jul 26, 2016 9.879 9.919 9.850 9.873 90,884 +0.01(+0.06%)
Jul 25, 2016 9.873 9.919 9.856 9.868 83,021 -0.06(-0.64%)
Jul 22, 2016 9.868 9.931 9.839 9.931 65,665 +0.05(+0.52%)
Jul 21, 2016 9.908 9.948 9.845 9.879 63,171 -0.05(-0.46%)
Jul 20, 2016 9.914 9.971 9.896 9.925 103,100 +0.01(+0.06%)
Jul 19, 2016 9.896 9.971 9.894 9.919 68,741 +0.02(+0.23%)
Jul 18, 2016 9.839 9.942 9.839 9.896 71,807 +0.03(+0.35%)
Jul 15, 2016 9.839 9.954 9.839 9.862 80,518 +0.02(+0.18%)
Jul 14, 2016 9.868 9.937 9.810 9.845 104,548 -0.04(-0.41%)
Jul 13, 2016 9.868 9.896 9.810 9.885 89,057 +0.07(+0.70%)
Jul 12, 2016 9.735 9.845 9.701 9.816 127,425 +0.03(+0.35%)
Jul 11, 2016 9.695 9.793 9.682 9.781 136,493 +0.09(+0.89%)
Jul 08, 2016 9.764 9.706 9.666 9.695 80,037 -0.01(-0.12%)
Jul 07, 2016 9.850 9.868 9.683 9.706 153,577 -0.11(-1.11%)
Jul 06, 2016 9.856 9.891 9.764 9.816 88,807 -0.03(-0.35%)
Jul 05, 2016 9.885 9.885 9.822 9.850 38,764 -0.02(-0.23%)
Jul 01, 2016 9.896 9.873 9.873 9.873 94,200 +0.02(+0.18%)
Jun 30, 2016 9.873 9.910 9.775 9.856 146,406 +0.04(+0.41%)
Jun 29, 2016 9.850 9.908 9.732 9.816 166,029 -0.01(-0.12%)
Jun 28, 2016 9.827 9.931 9.741 9.827 151,215 +0.04(+0.41%)
Jun 27, 2016 9.787 9.850 9.781 9.787 155,701 -0.04(-0.41%)
Jun 24, 2016 9.781 9.958 9.511 9.827 173,420 +0.02(+0.18%)
Jun 23, 2016 9.937 10.05 9.804 9.810 68,875 -0.12(-1.22%)
Jun 22, 2016 9.896 9.983 9.856 9.931 98,634 +0.00(+0.00%)
Jun 21, 2016 10.000 10.01 9.902 9.931 52,241 -0.07(-0.69%)
Jun 20, 2016 10.07 10.07 9.971 10.000 59,271 -0.02(-0.17%)
Jun 17, 2016 10.05 10.10 9.971 10.02 60,171 -0.02(-0.23%)
Jun 16, 2016 10.03 10.13 10.01 10.04 143,848 +0.01(+0.11%)
Jun 15, 2016 10.15 10.15 9.930 10.03 166,333 +0.07(+0.69%)
Jun 14, 2016 9.896 9.971 9.896 9.960 80,077 +0.05(+0.46%)
Jun 13, 2016 9.988 10.03 9.902 9.914 68,243 -0.09(-0.92%)
Jun 10, 2016 9.971 10.06 9.937 10.01 94,257 +0.00(+0.00%)
Jun 09, 2016 9.908 10.06 9.896 10.01 113,346 +0.05(+0.52%)
Jun 08, 2016 9.896 9.994 9.896 9.954 47,525 +0.03(+0.35%)
Jun 07, 2016 9.977 9.994 9.919 9.919 112,072 -0.04(-0.40%)
Jun 06, 2016 9.931 10.02 9.925 9.960 110,747 -0.02(-0.17%)
Jun 03, 2016 10.03 10.06 9.960 9.977 58,367 -0.04(-0.40%)
Jun 02, 2016 9.954 10.05 9.908 10.02 115,400 +0.04(+0.40%)
Jun 01, 2016 9.925 10.02 9.902 9.977 97,436 +0.06(+0.58%)
May 31, 2016 10.01 10.02 9.914 9.919 77,153 -0.12(-1.20%)
May 27, 2016 9.937 10.04 10.04 10.04 141,648 -0.29(-2.79%)
May 26, 2016 10.47 10.47 10.30 10.33 312,176 -0.07(-0.66%)
May 25, 2016 10.41 10.42 10.33 10.40 185,095 +0.05(+0.50%)
May 24, 2016 10.27 10.36 10.23 10.35 135,405 +0.08(+0.78%)
May 23, 2016 10.22 10.30 10.20 10.26 141,608 +0.08(+0.79%)
May 20, 2016 10.18 10.22 10.12 10.18 108,125 +0.07(+0.74%)
May 19, 2016 10.02 10.13 9.960 10.11 77,054 +0.01(+0.06%)
May 18, 2016 10.01 10.14 10.01 10.10 163,163 +0.05(+0.46%)
May 17, 2016 10.01 10.16 10.01 10.06 107,009 -0.01(-0.06%)
May 16, 2016 10.05 10.15 10.05 10.06 142,263 -0.02(-0.17%)
May 13, 2016 9.994 10.12 9.931 10.08 81,201 +0.00(+0.00%)
May 12, 2016 10.07 10.14 10.01 10.08 144,820 +0.08(+0.81%)
May 11, 2016 9.954 10.06 9.873 10.000 125,724 +0.04(+0.40%)
May 10, 2016 9.954 10.02 9.896 9.960 181,047 +0.09(+0.87%)
May 09, 2016 9.914 10.01 9.839 9.873 168,140 -0.01(-0.12%)
May 06, 2016 9.545 9.960 9.545 9.885 274,868 +0.08(+0.82%)
May 05, 2016 9.822 9.908 9.776 9.804 110,063 +0.03(+0.29%)
May 04, 2016 9.764 9.781 9.643 9.776 145,953 +0.05(+0.47%)
May 03, 2016 9.816 9.860 9.724 9.729 124,973 -0.10(-1.00%)
May 02, 2016 9.810 9.862 9.758 9.827 100,670 +0.04(+0.41%)
Apr 29, 2016 9.833 9.833 9.753 9.787 77,659 -0.02(-0.18%)
Apr 28, 2016 9.833 9.983 9.729 9.804 170,358 -0.14(-1.45%)
Apr 27, 2016 9.896 9.965 9.891 9.948 101,646 -0.02(-0.23%)
Apr 26, 2016 9.827 9.994 9.827 9.971 71,451 +0.13(+1.29%)
Apr 25, 2016 9.787 9.845 9.764 9.845 85,586 +0.06(+0.59%)
Apr 22, 2016 9.793 9.833 9.747 9.787 50,668 -0.02(-0.18%)
Apr 21, 2016 9.977 9.977 9.804 9.804 129,655 -0.02(-0.23%)
Apr 20, 2016 9.914 9.931 9.637 9.827 270,024 -0.07(-0.70%)
Apr 19, 2016 9.868 9.918 9.850 9.896 84,079 +0.02(+0.23%)
Apr 18, 2016 9.856 9.937 9.845 9.873 80,018 -0.06(-0.58%)
Apr 15, 2016 9.868 10.02 9.868 9.931 45,242 +0.03(+0.35%)
Apr 14, 2016 10.03 10.06 9.896 9.896 86,308 -0.09(-0.86%)
Apr 13, 2016 9.919 10.02 9.855 9.983 89,259 +0.13(+1.34%)
Apr 12, 2016 9.845 9.977 9.845 9.850 77,564 +0.01(+0.12%)
Apr 11, 2016 9.776 9.919 9.735 9.839 159,648 +0.06(+0.59%)
Apr 08, 2016 9.781 9.839 9.666 9.781 241,173 -0.09(-0.87%)
Apr 07, 2016 9.885 9.965 9.810 9.868 64,170 -0.10(-0.98%)
Apr 06, 2016 9.868 9.974 9.833 9.965 125,825 +0.09(+0.93%)
Apr 05, 2016 9.868 9.983 9.822 9.873 85,230 +0.01(+0.06%)
Apr 04, 2016 9.931 9.988 9.845 9.868 102,735 -0.13(-1.32%)
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.