Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 29, 2014 8.784 8.809 8.809 8.809 275,607 +0.03(+0.36%)
Aug 28, 2014 8.773 8.795 8.706 8.777 283,954 +0.02(+0.20%)
Aug 27, 2014 8.809 8.809 8.710 8.759 401,552 -0.28(-3.05%)
Aug 26, 2014 9.017 9.039 8.979 9.035 684,905 +0.04(+0.47%)
Aug 25, 2014 8.986 9.010 8.950 8.993 464,348 +0.05(+0.59%)
Aug 22, 2014 8.897 8.982 8.880 8.940 618,137 +0.07(+0.76%)
Aug 21, 2014 8.844 8.897 8.830 8.872 324,097 +0.03(+0.32%)
Aug 20, 2014 8.826 8.862 8.805 8.844 348,596 +0.01(+0.16%)
Aug 19, 2014 8.837 8.862 8.798 8.830 423,739 +0.02(+0.20%)
Aug 18, 2014 8.791 8.837 8.752 8.812 338,815 +0.03(+0.36%)
Aug 15, 2014 8.749 8.780 8.738 8.780 256,817 +0.04(+0.49%)
Aug 14, 2014 8.724 8.752 8.706 8.738 254,401 +0.04(+0.41%)
Aug 13, 2014 8.667 8.720 8.667 8.703 216,174 +0.05(+0.53%)
Aug 12, 2014 8.596 8.667 8.596 8.657 239,993 +0.07(+0.78%)
Aug 11, 2014 8.483 8.598 8.459 8.589 398,898 +0.12(+1.46%)
Aug 08, 2014 8.501 8.501 8.469 8.466 168,075 -0.02(-0.21%)
Aug 07, 2014 8.490 8.504 8.455 8.483 284,958 +0.01(+0.13%)
Aug 06, 2014 8.459 8.522 8.451 8.473 267,887 +0.02(+0.29%)
Aug 05, 2014 8.483 8.487 8.430 8.448 122,929 -0.04(-0.50%)
Aug 04, 2014 8.398 8.504 8.398 8.490 216,288 +0.10(+1.14%)
Aug 01, 2014 8.384 8.423 8.384 8.395 174,310 +0.01(+0.13%)
Jul 31, 2014 8.451 8.451 8.384 8.384 302,905 -0.07(-0.84%)
Jul 30, 2014 8.455 8.512 8.441 8.455 204,853 -0.02(-0.29%)
Jul 29, 2014 8.441 8.484 8.434 8.480 128,611 +0.02(+0.29%)
Jul 28, 2014 8.423 8.469 8.398 8.455 184,119 +0.06(+0.67%)
Jul 25, 2014 8.409 8.434 8.398 8.398 138,083 -0.02(-0.21%)
Jul 24, 2014 8.448 8.473 8.416 8.416 166,430 -0.02(-0.29%)
Jul 23, 2014 8.526 8.526 8.441 8.441 83,812 -0.05(-0.58%)
Jul 22, 2014 8.480 8.504 8.409 8.490 129,741 +0.07(+0.88%)
Jul 21, 2014 8.413 8.466 8.388 8.416 146,348 -0.01(-0.08%)
Jul 18, 2014 8.423 8.451 8.407 8.423 111,387 +0.01(+0.08%)
Jul 17, 2014 8.388 8.455 8.388 8.416 140,590 +0.00(+0.00%)
Jul 16, 2014 8.391 8.420 8.349 8.416 178,378 +0.04(+0.46%)
Jul 15, 2014 8.367 8.402 8.331 8.377 172,866 +0.01(+0.13%)
Jul 14, 2014 8.409 8.420 8.359 8.367 145,141 -0.02(-0.25%)
Jul 11, 2014 8.430 8.430 8.374 8.388 94,927 -0.03(-0.38%)
Jul 10, 2014 8.313 8.427 8.313 8.420 248,397 +0.11(+1.28%)
Jul 09, 2014 8.313 8.391 8.313 8.313 468,475 -0.05(-0.63%)
Jul 08, 2014 8.349 8.402 8.335 8.367 208,808 -0.02(-0.21%)
Jul 07, 2014 8.427 8.471 8.374 8.384 283,838 -0.02(-0.29%)
Jul 03, 2014 8.476 8.409 8.409 8.409 204,373 -0.06(-0.75%)
Jul 02, 2014 8.459 8.506 8.455 8.473 175,484 +0.01(+0.17%)
Jul 01, 2014 8.508 8.526 8.459 8.459 198,878 -0.03(-0.38%)
Jun 30, 2014 8.420 8.501 8.420 8.490 179,998 +0.02(+0.29%)
Jun 27, 2014 8.490 8.490 8.455 8.466 258,383 -0.05(-0.54%)
Jun 26, 2014 8.476 8.512 8.458 8.512 167,391 +0.03(+0.33%)
Jun 25, 2014 8.455 8.490 8.420 8.483 204,678 +0.05(+0.55%)
Jun 24, 2014 8.473 8.508 8.434 8.437 183,169 -0.03(-0.38%)
Jun 23, 2014 8.494 8.523 8.466 8.469 244,990 -0.06(-0.66%)
Jun 20, 2014 8.512 8.540 8.501 8.526 161,675 +0.02(+0.25%)
Jun 19, 2014 8.512 8.554 8.409 8.504 192,537 -0.04(-0.50%)
Jun 18, 2014 8.550 8.550 8.497 8.547 99,908 -0.00(-0.04%)
Jun 17, 2014 8.526 8.558 8.512 8.550 242,101 +0.06(+0.75%)
Jun 16, 2014 8.444 8.497 8.413 8.487 216,627 +0.08(+0.97%)
Jun 13, 2014 8.427 8.448 8.395 8.405 218,272 -0.04(-0.50%)
Jun 12, 2014 8.483 8.515 8.413 8.448 165,420 -0.04(-0.46%)
Jun 11, 2014 8.459 8.522 8.455 8.487 140,412 -0.00(-0.04%)
Jun 10, 2014 8.508 8.542 8.459 8.490 277,156 -0.07(-0.83%)
Jun 06, 2014 8.543 8.575 8.490 8.561 460,459 +0.04(+0.50%)
Jun 05, 2014 8.444 8.533 8.437 8.519 227,857 +0.08(+0.96%)
Jun 04, 2014 8.352 8.455 8.317 8.437 283,615 +0.06(+0.68%)
Jun 03, 2014 8.444 8.448 8.377 8.381 133,258 -0.07(-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.