Indicators

Ellington Financial Llc (NY: EFC )

12.12 +0.09 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.638	9.689	9.610	9.673	50,407	+0.04(+0.42%)
Dec 29, 2011	9.655	9.689	9.588	9.633	99,672	-0.03(-0.29%)
Dec 28, 2011	9.666	9.773	9.655	9.661	37,453	+0.01(+0.06%)
Dec 27, 2011	9.661	9.672	9.594	9.655	49,544	-0.01(-0.06%)
Dec 23, 2011	9.650	9.762	9.621	9.661	33,565	+0.05(+0.47%)
Dec 21, 2011	9.672	9.802	9.565	9.616	133,797	-0.06(-0.64%)
Dec 20, 2011	9.644	9.773	9.582	9.678	169,538	+0.11(+1.18%)
Dec 19, 2011	9.633	9.666	9.565	9.565	118,250	-0.01(-0.12%)
Dec 16, 2011	9.633	9.712	9.520	9.576	145,274	+0.02(+0.18%)
Dec 15, 2011	9.638	9.661	9.526	9.559	34,636	+0.03(+0.35%)
Dec 14, 2011	9.751	9.753	9.526	9.526	20,141	-0.24(-2.48%)
Dec 13, 2011	9.728	9.779	9.638	9.768	38,845	+0.09(+0.93%)
Dec 12, 2011	9.666	9.740	9.627	9.678	44,027	+0.02(+0.17%)
Dec 09, 2011	9.543	9.745	9.543	9.661	104,521	+0.05(+0.53%)
Dec 08, 2011	9.633	9.672	9.537	9.610	29,855	-0.02(-0.23%)
Dec 07, 2011	9.543	9.700	9.543	9.633	12,174	+0.03(+0.29%)
Dec 06, 2011	9.559	9.700	9.559	9.604	57,662	+0.07(+0.77%)
Dec 05, 2011	9.740	9.740	9.526	9.531	43,176	-0.13(-1.34%)
Dec 02, 2011	9.559	9.723	9.469	9.661	31,220	+0.17(+1.78%)

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.