Indicators

Ellington Financial Llc (NY: EFC )

12.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.88	10.89	10.79	10.80	96,203	-0.10(-0.93%)
Feb 28, 2012	10.98	10.99	10.86	10.90	46,340	-0.30(-2.67%)
Feb 27, 2012	11.06	11.34	11.03	11.20	202,219	+0.21(+1.90%)
Feb 24, 2012	10.93	11.00	10.93	10.99	64,016	+0.01(+0.06%)
Feb 23, 2012	10.97	11.01	10.85	10.98	63,954	+0.07(+0.61%)
Feb 22, 2012	10.99	11.02	10.85	10.91	90,915	-0.04(-0.36%)
Feb 21, 2012	10.95	11.04	10.91	10.95	201,849	+0.01(+0.10%)
Feb 17, 2012	10.98	11.04	10.89	10.94	438,988	-0.01(-0.05%)
Feb 16, 2012	10.89	10.98	10.88	10.95	141,886	+0.03(+0.31%)
Feb 15, 2012	10.92	10.92	10.86	10.91	140,463	-0.02(-0.21%)
Feb 14, 2012	10.82	10.94	10.78	10.94	132,910	+0.06(+0.52%)
Feb 13, 2012	10.86	10.93	10.82	10.88	43,400	+0.06(+0.57%)
Feb 10, 2012	10.85	10.86	10.77	10.82	25,054	+0.00(+0.00%)
Feb 09, 2012	10.95	10.95	10.49	10.82	83,080	-0.10(-0.88%)
Feb 08, 2012	10.93	10.96	10.87	10.91	46,242	+0.03(+0.26%)
Feb 07, 2012	10.88	10.95	10.81	10.89	26,857	+0.02(+0.16%)
Feb 06, 2012	10.89	10.94	10.78	10.87	38,678	-0.02(-0.21%)
Feb 03, 2012	10.95	11.00	10.89	10.89	108,053	-0.02(-0.15%)
Feb 02, 2012	10.94	10.98	10.88	10.91	128,825	-0.03(-0.31%)

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.