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 +0.08 (+0.61%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
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%)
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.