Ellington Financial Llc (NY: EFC )

12.09 -0.23 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.689 7.716 7.618 7.716 263,388 +0.04(+0.46%)
Aug 30, 2012 7.660 7.695 7.604 7.681 264,484 +0.02(+0.27%)
Aug 29, 2012 7.635 7.681 7.583 7.660 908,283 -0.24(-3.06%)
Aug 27, 2012 7.908 7.924 7.873 7.901 574,750 +0.02(+0.27%)
Aug 24, 2012 7.849 7.908 7.845 7.880 244,572 +0.02(+0.22%)
Aug 23, 2012 7.915 7.919 7.856 7.863 369,948 -0.02(-0.31%)
Aug 22, 2012 7.905 7.940 7.884 7.887 650,348 -0.00(-0.04%)
Aug 21, 2012 7.905 7.947 7.880 7.891 660,716 +0.01(+0.13%)
Aug 20, 2012 7.880 7.898 7.863 7.880 530,319 +0.01(+0.09%)
Aug 17, 2012 7.866 7.880 7.856 7.873 681,291 +0.01(+0.09%)
Aug 16, 2012 7.863 7.894 7.863 7.866 1,226,278 +0.00(+0.04%)
Aug 15, 2012 7.845 7.898 7.810 7.863 6,043,806 -0.33(-4.02%)
Aug 14, 2012 8.129 8.230 8.090 8.192 214,003 +0.07(+0.91%)
Aug 13, 2012 8.045 8.118 8.003 8.118 223,608 +0.10(+1.22%)
Aug 10, 2012 8.055 8.055 7.992 8.020 77,442 -0.01(-0.09%)
Aug 09, 2012 7.971 8.073 7.964 8.027 234,555 +0.08(+0.97%)
Aug 08, 2012 8.076 8.089 7.894 7.950 193,551 +0.02(+0.22%)
Aug 07, 2012 8.223 8.223 7.919 7.933 396,508 -0.21(-2.54%)
Aug 06, 2012 8.409 8.409 8.112 8.139 171,366 +0.05(+0.61%)
Aug 03, 2012 8.027 8.097 8.013 8.090 111,240 +0.11(+1.40%)
Aug 02, 2012 8.020 8.055 7.957 7.978 86,194 +0.02(+0.22%)
Aug 01, 2012 8.055 8.073 7.915 7.961 190,342 -0.08(-0.96%)
Jul 31, 2012 7.989 8.139 7.989 8.038 411,444 +0.04(+0.44%)
Jul 30, 2012 7.922 8.041 7.880 8.003 79,735 +0.09(+1.20%)
Jul 27, 2012 7.856 7.910 7.831 7.908 118,943 +0.07(+0.85%)
Jul 26, 2012 7.859 7.877 7.758 7.842 675,514 +0.10(+1.31%)
Jul 25, 2012 7.768 7.775 7.642 7.740 130,176 +0.01(+0.14%)
Jul 24, 2012 7.711 7.817 7.646 7.730 234,458 +0.04(+0.46%)
Jul 23, 2012 7.796 7.796 7.670 7.695 134,045 -0.09(-1.13%)
Jul 20, 2012 7.873 7.873 7.733 7.782 195,233 -0.07(-0.85%)
Jul 19, 2012 7.877 7.880 7.824 7.849 68,874 -0.01(-0.13%)
Jul 18, 2012 7.884 7.901 7.800 7.859 254,628 -0.04(-0.49%)
Jul 17, 2012 7.796 7.908 7.754 7.898 346,093 +0.13(+1.71%)
Jul 16, 2012 7.733 7.768 7.658 7.765 583,672 +0.06(+0.77%)
Jul 13, 2012 7.618 7.705 7.593 7.705 178,610 +0.11(+1.48%)
Jul 12, 2012 7.583 7.625 7.544 7.593 92,350 -0.01(-0.14%)
Jul 11, 2012 7.530 7.625 7.372 7.604 246,396 +0.08(+1.12%)
Jul 10, 2012 7.628 7.698 7.506 7.519 245,074 -0.08(-1.11%)
Jul 09, 2012 7.642 7.652 7.572 7.604 287,035 +0.00(+0.05%)
Jul 06, 2012 7.558 7.625 7.533 7.600 192,189 +0.06(+0.79%)
Jul 05, 2012 7.530 7.593 7.495 7.540 252,161 -0.01(-0.09%)
Jul 03, 2012 7.488 7.548 7.446 7.548 129,599 +0.07(+0.89%)
Jul 02, 2012 7.442 7.502 7.442 7.481 72,828 +0.07(+0.95%)
Jun 29, 2012 7.432 7.460 7.232 7.411 1,490,117 +0.03(+0.38%)
Jun 28, 2012 7.393 7.407 7.344 7.383 243,341 +0.01(+0.09%)
Jun 27, 2012 7.299 7.414 7.299 7.376 125,348 +0.06(+0.81%)
Jun 26, 2012 7.257 7.358 7.257 7.316 67,917 +0.04(+0.53%)
Jun 25, 2012 7.355 7.355 7.257 7.278 51,277 -0.09(-1.24%)
Jun 22, 2012 7.348 7.397 7.320 7.369 41,215 +0.03(+0.43%)
Jun 21, 2012 7.418 7.428 7.309 7.337 80,383 -0.09(-1.23%)
Jun 20, 2012 7.460 7.460 7.407 7.428 64,785 -0.02(-0.24%)
Jun 19, 2012 7.456 7.484 7.425 7.446 45,264 +0.01(+0.19%)
Jun 18, 2012 7.456 7.477 7.425 7.432 44,093 -0.01(-0.19%)
Jun 15, 2012 7.477 7.477 7.407 7.446 51,377 +0.01(+0.09%)
Jun 14, 2012 7.474 7.505 7.421 7.439 66,767 -0.02(-0.28%)
Jun 13, 2012 7.421 7.460 7.400 7.460 28,458 +0.01(+0.14%)
Jun 12, 2012 7.474 7.502 7.400 7.449 79,358 +0.01(+0.09%)
Jun 11, 2012 7.295 7.512 7.232 7.442 307,967 +0.15(+2.02%)
Jun 08, 2012 7.229 7.302 7.148 7.295 111,805 +0.07(+0.92%)
Jun 07, 2012 7.169 7.232 7.145 7.229 56,930 +0.09(+1.23%)
Jun 06, 2012 7.197 7.222 7.124 7.141 165,998 +0.00(+0.00%)
Jun 05, 2012 7.071 7.176 7.051 7.141 85,714 +0.10(+1.39%)
Jun 04, 2012 7.141 7.145 6.987 7.043 116,639 -0.07(-1.03%)
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.