Indicators

Ellington Financial Llc (NY: EFC )

13.02 +0.04 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.141	8.339	8.131	8.329	298,711	+0.20(+2.43%)
Feb 25, 2011	7.993	8.148	7.979	8.131	298,479	-0.35(-4.17%)
Feb 24, 2011	8.551	8.587	8.456	8.484	711,668	+0.00(+0.00%)
Feb 23, 2011	8.618	8.696	8.293	8.484	577,870	-0.03(-0.37%)
Feb 22, 2011	8.534	8.869	8.516	8.516	821,972	-0.05(-0.62%)
Feb 18, 2011	8.583	8.643	8.502	8.569	501,786	+0.03(+0.37%)
Feb 17, 2011	8.654	8.654	8.537	8.537	419,315	-0.08(-0.90%)
Feb 16, 2011	8.707	8.746	8.516	8.615	406,701	+0.01(+0.16%)
Feb 15, 2011	8.661	8.679	8.551	8.601	239,176	-0.00(-0.04%)
Feb 14, 2011	8.742	8.834	8.484	8.604	557,562	+0.14(+1.71%)
Feb 11, 2011	8.081	8.541	8.081	8.459	836,950	+0.41(+5.14%)
Feb 10, 2011	8.042	8.078	8.014	8.046	178,450	-0.01(-0.18%)
Feb 09, 2011	7.989	8.060	7.989	8.060	117,367	+0.05(+0.66%)
Feb 08, 2011	7.982	8.039	7.982	8.007	260,245	+0.02(+0.22%)
Feb 07, 2011	7.964	8.007	7.964	7.989	81,594	+0.05(+0.67%)
Feb 04, 2011	8.000	8.021	7.878	7.936	28,466	-0.02(-0.22%)
Feb 03, 2011	7.805	7.982	7.777	7.954	169,332	+0.18(+2.27%)
Feb 02, 2011	7.865	7.918	7.777	7.777	305,953	-0.07(-0.90%)

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.