Indicators

Ellington Credit Company (NY: EARN )

6.970 -0.090 (-1.27%)

Streaming Delayed Price Updated: 1:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.