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 -0.14 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 7.501 7.530 7.300 7.480 1,476,322 +0.03(+0.38%)
Jun 28, 2012 7.462 7.477 7.413 7.452 241,088 +0.01(+0.09%)
Jun 27, 2012 7.367 7.484 7.367 7.445 124,187 +0.06(+0.81%)
Jun 26, 2012 7.325 7.427 7.325 7.385 67,289 +0.04(+0.53%)
Jun 25, 2012 7.424 7.424 7.325 7.346 50,802 -0.09(-1.24%)
Jun 22, 2012 7.416 7.466 7.388 7.438 40,833 +0.03(+0.43%)
Jun 21, 2012 7.487 7.498 7.378 7.406 79,639 -0.09(-1.23%)
Jun 20, 2012 7.530 7.530 7.477 7.498 64,185 -0.02(-0.24%)
Jun 19, 2012 7.526 7.554 7.494 7.516 44,845 +0.01(+0.19%)
Jun 18, 2012 7.526 7.547 7.494 7.501 43,685 -0.01(-0.19%)
Jun 15, 2012 7.547 7.547 7.477 7.516 50,901 +0.01(+0.09%)
Jun 14, 2012 7.544 7.576 7.491 7.508 66,149 -0.02(-0.28%)
Jun 13, 2012 7.491 7.530 7.470 7.530 28,194 +0.01(+0.14%)
Jun 12, 2012 7.544 7.572 7.470 7.519 78,624 +0.01(+0.09%)
Jun 11, 2012 7.364 7.583 7.300 7.512 305,116 +0.15(+2.02%)
Jun 08, 2012 7.296 7.371 7.215 7.364 110,770 +0.07(+0.92%)
Jun 07, 2012 7.236 7.300 7.211 7.296 56,403 +0.09(+1.23%)
Jun 06, 2012 7.265 7.289 7.190 7.208 164,461 +0.00(+0.00%)
Jun 05, 2012 7.137 7.243 7.117 7.208 84,921 +0.10(+1.39%)
Jun 04, 2012 7.208 7.211 7.052 7.109 115,560 -0.07(-1.03%)
Jun 01, 2012 7.176 7.268 7.081 7.183 287,735 -0.10(-1.36%)
May 31, 2012 7.247 7.282 7.194 7.282 129,209 +0.01(+0.10%)
May 30, 2012 7.300 7.325 7.229 7.275 129,998 -0.30(-3.92%)
May 29, 2012 7.611 7.611 7.569 7.572 298,765 +0.00(+0.05%)
May 25, 2012 7.547 7.586 7.537 7.569 118,156 +0.04(+0.52%)
May 24, 2012 7.530 7.660 7.477 7.530 147,140 +0.01(+0.09%)
May 23, 2012 7.530 7.530 7.504 7.523 94,680 -0.03(-0.42%)
May 22, 2012 7.533 7.618 7.505 7.554 96,468 +0.06(+0.80%)
May 21, 2012 7.505 7.583 7.484 7.494 78,451 -0.00(-0.05%)
May 18, 2012 7.579 7.579 7.480 7.498 77,795 -0.04(-0.47%)
May 17, 2012 7.664 7.664 7.512 7.533 87,631 -0.10(-1.34%)
May 16, 2012 7.671 7.671 7.588 7.636 82,609 +0.00(+0.00%)
May 15, 2012 7.660 7.660 7.561 7.636 94,578 +0.06(+0.79%)
May 14, 2012 7.593 7.611 7.512 7.576 202,079 -0.00(-0.05%)
May 11, 2012 7.554 7.664 7.512 7.579 100,793 +0.05(+0.70%)
May 10, 2012 7.480 7.698 7.477 7.526 134,812 +0.07(+0.90%)
May 09, 2012 7.420 7.632 7.371 7.459 182,175 -0.05(-0.66%)
May 08, 2012 7.388 7.745 7.388 7.508 376,722 +0.39(+5.51%)
May 07, 2012 7.038 7.116 7.038 7.116 28,503 +0.10(+1.36%)
May 04, 2012 7.052 7.098 7.017 7.021 69,840 -0.03(-0.45%)
May 03, 2012 7.086 7.095 7.052 7.052 17,671 -0.04(-0.55%)
May 02, 2012 7.095 7.095 7.063 7.091 21,532 +0.00(+0.05%)
May 01, 2012 7.049 7.098 7.045 7.088 53,767 +0.04(+0.55%)
Apr 30, 2012 7.028 7.070 7.017 7.049 17,929 +0.03(+0.45%)
Apr 27, 2012 7.014 7.052 7.005 7.017 16,630 +0.00(+0.00%)
Apr 26, 2012 6.985 7.044 6.978 7.017 8,138 +0.02(+0.25%)
Apr 25, 2012 6.978 7.031 6.978 6.999 9,617 +0.03(+0.41%)
Apr 24, 2012 6.968 7.006 6.964 6.971 12,446 -0.01(-0.10%)
Apr 23, 2012 7.056 7.056 6.915 6.978 18,458 -0.08(-1.20%)
Apr 20, 2012 7.035 7.070 7.024 7.063 38,955 +0.01(+0.15%)
Apr 19, 2012 7.010 7.056 6.996 7.052 34,596 +0.06(+0.91%)
Apr 18, 2012 6.992 6.996 6.978 6.989 37,623 -0.00(-0.05%)
Apr 17, 2012 6.982 6.992 6.936 6.992 38,256 +0.02(+0.30%)
Apr 16, 2012 6.946 6.992 6.914 6.971 29,750 +0.00(+0.00%)
Apr 13, 2012 6.946 6.989 6.943 6.971 15,875 -0.02(-0.25%)
Apr 12, 2012 6.971 6.992 6.900 6.989 59,784 +0.03(+0.46%)
Apr 11, 2012 6.950 6.996 6.909 6.957 57,399 +0.06(+0.92%)
Apr 10, 2012 6.996 6.996 6.886 6.893 69,373 -0.07(-1.02%)
Apr 09, 2012 6.865 7.017 6.830 6.964 70,519 +0.09(+1.34%)
Apr 05, 2012 6.876 6.893 6.844 6.872 182,608 -0.01(-0.10%)
Apr 04, 2012 6.854 6.932 6.854 6.879 46,044 +0.00(+0.00%)
Apr 03, 2012 6.918 6.918 6.862 6.879 29,852 -0.02(-0.31%)
Apr 02, 2012 6.929 6.936 6.883 6.900 22,695 -0.01(-0.19%)
Mar 30, 2012 6.911 6.968 6.897 6.914 107,707 +0.01(+0.09%)
Mar 29, 2012 6.964 6.964 6.890 6.907 59,351 -0.08(-1.21%)
Mar 28, 2012 6.918 7.017 6.883 6.992 175,474 +0.10(+1.44%)
Mar 27, 2012 6.911 6.929 6.879 6.893 45,659 -0.02(-0.31%)
Mar 26, 2012 6.911 6.925 6.847 6.915 127,203 +0.02(+0.26%)
Mar 23, 2012 6.932 6.932 6.819 6.897 58,969 +0.00(+0.05%)
Mar 22, 2012 6.893 6.911 6.844 6.893 64,601 +0.00(+0.00%)
Mar 21, 2012 6.893 6.911 6.886 6.893 41,498 +0.00(+0.00%)
Mar 20, 2012 6.893 6.893 6.893 6.893 31,985 +0.00(+0.00%)
Mar 19, 2012 6.893 6.957 6.869 6.893 51,193 +0.00(+0.00%)
Mar 16, 2012 6.918 6.936 6.886 6.893 61,311 +0.00(+0.00%)
Mar 15, 2012 6.936 6.936 6.876 6.893 66,364 -0.01(-0.10%)
Mar 14, 2012 6.893 6.918 6.826 6.900 37,074 +0.03(+0.41%)
Mar 13, 2012 6.907 6.929 6.816 6.872 92,055 -0.02(-0.36%)
Mar 12, 2012 6.925 6.950 6.854 6.897 116,188 -0.02(-0.26%)
Mar 09, 2012 6.805 6.915 6.805 6.915 38,104 +0.11(+1.61%)
Mar 08, 2012 6.830 6.833 6.805 6.805 21,216 +0.00(+0.00%)
Mar 07, 2012 6.809 6.847 6.791 6.805 19,518 +0.01(+0.10%)
Mar 06, 2012 6.801 6.812 6.773 6.798 40,624 -0.04(-0.62%)
Mar 05, 2012 6.840 6.851 6.805 6.840 65,953 +0.00(+0.00%)
Mar 02, 2012 6.773 6.858 6.773 6.840 160,320 +0.05(+0.68%)
Mar 01, 2012 6.798 6.858 6.773 6.794 65,062 +0.01(+0.21%)
Feb 29, 2012 6.830 6.837 6.777 6.780 153,188 -0.06(-0.93%)
Feb 28, 2012 6.893 6.904 6.819 6.844 73,789 -0.19(-2.66%)
Feb 27, 2012 6.946 7.123 6.929 7.031 322,001 +0.13(+1.90%)
Feb 24, 2012 6.862 6.911 6.862 6.900 101,936 +0.00(+0.06%)
Feb 23, 2012 6.886 6.915 6.812 6.896 101,837 +0.04(+0.61%)
Feb 22, 2012 6.900 6.922 6.812 6.854 144,767 -0.02(-0.36%)
Feb 21, 2012 6.876 6.936 6.851 6.879 321,413 +0.01(+0.10%)
Feb 17, 2012 6.893 6.936 6.840 6.872 699,017 -0.00(-0.05%)
Feb 16, 2012 6.840 6.893 6.830 6.876 225,931 +0.02(+0.31%)
Feb 15, 2012 6.858 6.858 6.823 6.854 223,666 -0.01(-0.21%)
Feb 14, 2012 6.798 6.869 6.769 6.869 211,637 +0.04(+0.52%)
Feb 13, 2012 6.823 6.865 6.794 6.833 69,108 +0.04(+0.57%)
Feb 10, 2012 6.812 6.819 6.763 6.794 39,894 +0.00(+0.00%)
Feb 09, 2012 6.876 6.876 6.589 6.794 132,292 -0.06(-0.88%)
Feb 08, 2012 6.862 6.883 6.826 6.854 73,634 +0.02(+0.26%)
Feb 07, 2012 6.833 6.879 6.787 6.837 42,766 +0.01(+0.16%)
Feb 06, 2012 6.840 6.872 6.770 6.826 61,589 -0.01(-0.21%)
Feb 03, 2012 6.876 6.907 6.840 6.840 172,057 -0.01(-0.15%)
Feb 02, 2012 6.872 6.893 6.830 6.851 205,134 -0.02(-0.31%)
Feb 01, 2012 6.883 6.883 6.809 6.872 67,082 +0.05(+0.67%)
Jan 31, 2012 6.840 6.886 6.805 6.826 32,336 +0.02(+0.31%)
Jan 30, 2012 6.763 6.826 6.763 6.805 37,114 -0.00(-0.05%)
Jan 27, 2012 6.893 6.893 6.798 6.809 66,570 -0.07(-1.03%)
Jan 26, 2012 6.961 6.996 6.810 6.879 126,968 -0.05(-0.76%)
Jan 25, 2012 6.851 6.953 6.787 6.932 70,932 +0.06(+0.87%)
Jan 24, 2012 6.862 6.943 6.752 6.872 115,579 -0.10(-1.47%)
Jan 23, 2012 6.791 6.996 6.791 6.975 163,836 +0.20(+2.97%)
Jan 20, 2012 6.603 6.798 6.554 6.773 103,690 +0.14(+2.08%)
Jan 19, 2012 6.490 6.653 6.490 6.635 208,203 +0.12(+1.84%)
Jan 18, 2012 6.515 6.582 6.469 6.515 90,742 -0.02(-0.38%)
Jan 17, 2012 6.522 6.558 6.519 6.540 82,884 +0.05(+0.71%)
Jan 13, 2012 6.589 6.589 6.466 6.494 42,152 -0.12(-1.87%)
Jan 12, 2012 6.688 6.713 6.580 6.618 45,756 -0.09(-1.37%)
Jan 11, 2012 6.628 6.710 6.628 6.710 103,149 +0.07(+1.01%)
Jan 10, 2012 6.494 6.656 6.494 6.642 114,137 +0.19(+2.90%)
Jan 09, 2012 6.395 6.483 6.395 6.455 129,715 +0.06(+0.94%)
Jan 06, 2012 6.264 6.416 6.261 6.395 336,719 +0.17(+2.78%)
Jan 05, 2012 6.193 6.246 6.176 6.222 122,728 +0.01(+0.23%)
Jan 04, 2012 6.186 6.239 6.137 6.208 47,184 +0.14(+2.27%)
Dec 30, 2011 6.048 6.080 6.031 6.070 80,324 +0.03(+0.42%)
Dec 29, 2011 6.059 6.080 6.017 6.045 158,829 -0.02(-0.29%)
Dec 28, 2011 6.066 6.133 6.059 6.063 59,682 +0.00(+0.06%)
Dec 27, 2011 6.063 6.070 6.021 6.059 78,949 -0.00(-0.06%)
Dec 23, 2011 6.056 6.126 6.038 6.063 53,487 +0.03(+0.47%)
Dec 21, 2011 6.070 6.151 6.003 6.034 213,207 -0.04(-0.64%)
Dec 20, 2011 6.052 6.133 6.013 6.073 270,160 +0.07(+1.18%)
Dec 19, 2011 6.045 6.066 6.003 6.003 188,433 -0.01(-0.12%)
Dec 16, 2011 6.045 6.094 5.974 6.010 231,496 +0.01(+0.18%)
Dec 15, 2011 6.048 6.063 5.978 5.999 55,193 +0.02(+0.35%)
Dec 14, 2011 6.119 6.120 5.978 5.978 32,095 -0.15(-2.48%)
Dec 13, 2011 6.105 6.137 6.048 6.130 61,900 +0.06(+0.93%)
Dec 12, 2011 6.066 6.112 6.041 6.073 70,157 +0.01(+0.18%)
Dec 09, 2011 5.988 6.116 5.988 6.063 166,555 +0.03(+0.53%)
Dec 08, 2011 6.045 6.070 5.985 6.031 47,575 -0.01(-0.23%)
Dec 07, 2011 5.988 6.087 5.988 6.045 19,400 +0.02(+0.29%)
Dec 06, 2011 5.999 6.087 5.999 6.027 91,885 +0.05(+0.77%)
Dec 05, 2011 6.112 6.112 5.978 5.981 68,802 -0.08(-1.34%)
Dec 02, 2011 5.999 6.101 5.942 6.063 49,750 +0.11(+1.78%)
Dec 01, 2011 6.056 6.094 5.914 5.957 76,946 -0.14(-2.26%)
Nov 30, 2011 6.063 6.098 6.006 6.094 76,454 +0.08(+1.41%)
Nov 29, 2011 5.900 6.017 5.851 6.010 200,413 -0.01(-0.23%)
Nov 28, 2011 6.010 6.091 5.911 6.024 90,587 +0.03(+0.47%)
Nov 25, 2011 6.010 6.027 5.988 5.995 43,179 -0.01(-0.24%)
Nov 23, 2011 6.027 6.052 6.006 6.010 44,570 -0.04(-0.70%)
Nov 22, 2011 6.116 6.144 6.045 6.052 51,939 -0.05(-0.81%)
Nov 21, 2011 6.140 6.155 6.071 6.101 57,396 -0.04(-0.63%)
Nov 18, 2011 6.200 6.215 6.140 6.140 74,595 -0.07(-1.08%)
Nov 17, 2011 6.356 6.356 6.193 6.208 77,812 -0.14(-2.17%)
Nov 16, 2011 6.292 6.356 6.257 6.345 23,555 +0.03(+0.50%)
Nov 15, 2011 6.299 6.324 6.299 6.314 9,617 +0.01(+0.17%)
Nov 14, 2011 6.328 6.349 6.257 6.303 48,058 -0.02(-0.39%)
Nov 11, 2011 6.416 6.416 6.299 6.328 45,657 -0.02(-0.39%)
Nov 10, 2011 6.395 6.395 6.352 6.352 24,500 -0.01(-0.22%)
Nov 09, 2011 6.402 6.402 6.243 6.367 104,940 -0.02(-0.33%)
Nov 08, 2011 6.441 6.441 6.370 6.388 34,681 -0.06(-0.99%)
Nov 07, 2011 6.628 6.628 6.345 6.451 77,113 -0.11(-1.72%)
Nov 04, 2011 6.494 6.625 6.451 6.565 42,160 +0.10(+1.59%)
Nov 03, 2011 6.526 6.526 6.451 6.462 46,437 -0.01(-0.22%)
Nov 02, 2011 6.480 6.501 6.451 6.476 21,781 +0.10(+1.50%)
Nov 01, 2011 6.331 6.437 6.331 6.381 56,630 -0.06(-0.99%)
Oct 31, 2011 6.384 6.565 6.328 6.444 29,419 -0.05(-0.71%)
Oct 28, 2011 6.504 6.519 6.461 6.490 12,486 +0.00(+0.05%)
Oct 27, 2011 6.490 6.504 6.420 6.487 65,444 +0.06(+0.99%)
Oct 26, 2011 6.352 6.423 6.328 6.423 38,655 +0.09(+1.42%)
Oct 25, 2011 6.296 6.363 6.236 6.333 37,815 -0.02(-0.25%)
Oct 24, 2011 6.324 6.363 6.292 6.349 59,521 +0.02(+0.39%)
Oct 21, 2011 6.275 6.335 6.239 6.324 57,724 +0.09(+1.42%)
Oct 20, 2011 6.331 6.331 6.236 6.236 33,083 -0.07(-1.18%)
Oct 19, 2011 6.271 6.317 6.193 6.310 40,129 +0.04(+0.56%)
Oct 18, 2011 6.183 6.324 6.112 6.275 54,174 +0.12(+2.01%)
Oct 17, 2011 6.236 6.310 6.137 6.151 40,067 -0.07(-1.08%)
Oct 14, 2011 6.229 6.236 6.162 6.218 28,531 +0.07(+1.15%)
Oct 13, 2011 6.215 6.215 6.116 6.147 35,645 -0.12(-1.86%)
Oct 12, 2011 6.349 6.356 6.193 6.264 80,768 -0.07(-1.12%)
Oct 11, 2011 6.345 6.370 6.278 6.335 28,231 -0.05(-0.72%)
Oct 10, 2011 6.222 6.459 6.222 6.381 50,285 +0.24(+3.91%)
Oct 07, 2011 5.942 6.193 5.942 6.140 118,654 +0.24(+4.14%)
Oct 06, 2011 5.840 5.946 5.833 5.896 32,528 +0.09(+1.58%)
Oct 05, 2011 5.747 5.815 5.702 5.805 59,458 +0.07(+1.17%)
Oct 04, 2011 5.794 5.794 5.571 5.737 89,936 -0.11(-1.93%)
Oct 03, 2011 5.946 6.073 5.833 5.851 160,314 -0.22(-3.67%)
Sep 30, 2011 6.010 6.091 6.010 6.073 61,263 -0.01(-0.23%)
Sep 29, 2011 6.091 6.108 6.052 6.087 94,072 +0.09(+1.47%)
Sep 28, 2011 6.098 6.186 5.985 5.999 41,937 -0.08(-1.34%)
Sep 27, 2011 6.140 6.140 6.080 6.080 115,557 +0.05(+0.82%)
Sep 26, 2011 5.974 6.048 5.971 6.031 50,282 +0.13(+2.22%)
Sep 23, 2011 5.992 5.992 5.893 5.900 111,992 -0.11(-1.88%)
Sep 22, 2011 6.130 6.130 5.974 6.013 112,434 -0.16(-2.52%)
Sep 21, 2011 6.204 6.260 6.151 6.169 62,426 -0.02(-0.29%)
Sep 20, 2011 6.239 6.239 6.186 6.186 85,065 -0.02(-0.34%)
Sep 19, 2011 6.147 6.243 6.116 6.208 63,407 -0.05(-0.79%)
Sep 16, 2011 6.257 6.268 6.151 6.257 161,630 +0.02(+0.40%)
Sep 15, 2011 6.204 6.243 6.193 6.232 61,846 +0.05(+0.74%)
Sep 14, 2011 6.151 6.222 6.151 6.186 61,498 +0.04(+0.69%)
Sep 13, 2011 6.080 6.190 6.059 6.144 138,150 +0.07(+1.11%)
Sep 12, 2011 6.105 6.140 6.045 6.077 97,831 -0.01(-0.12%)
Sep 09, 2011 6.017 6.155 6.017 6.084 102,841 +0.04(+0.70%)
Sep 08, 2011 6.084 6.147 6.024 6.041 155,245 -0.00(-0.06%)
Sep 07, 2011 6.140 6.140 6.017 6.045 150,696 -0.02(-0.35%)
Sep 06, 2011 6.056 6.080 6.013 6.066 66,847 -0.01(-0.23%)
Sep 02, 2011 6.116 6.144 6.056 6.080 59,475 -0.16(-2.55%)
Sep 01, 2011 6.268 6.278 6.128 6.239 205,853 -0.05(-0.79%)
Aug 31, 2011 6.222 6.321 6.197 6.289 184,181 +0.03(+0.45%)
Aug 30, 2011 6.027 6.275 6.027 6.261 175,188 -0.02(-0.39%)
Aug 29, 2011 6.204 6.317 6.190 6.285 397,932 +0.11(+1.72%)
Aug 26, 2011 6.158 6.257 6.158 6.179 114,623 +0.01(+0.17%)
Aug 25, 2011 6.282 6.282 6.133 6.169 68,446 -0.12(-1.86%)
Aug 24, 2011 6.363 6.388 6.048 6.285 515,170 -0.04(-0.67%)
Aug 23, 2011 6.434 6.469 6.208 6.328 184,430 -0.14(-2.19%)
Aug 22, 2011 6.540 6.540 6.398 6.469 44,746 +0.00(+0.05%)
Aug 19, 2011 6.540 6.628 6.402 6.466 61,741 -0.13(-2.04%)
Aug 18, 2011 6.777 6.809 6.492 6.600 88,106 -0.23(-3.41%)
Aug 17, 2011 6.706 6.833 6.706 6.833 56,717 +0.15(+2.22%)
Aug 16, 2011 6.710 6.755 6.632 6.685 249,388 -0.05(-0.73%)
Aug 15, 2011 6.543 6.738 6.519 6.734 67,045 +0.31(+4.90%)
Aug 12, 2011 6.554 6.575 6.387 6.420 29,759 -0.13(-2.00%)
Aug 11, 2011 6.476 6.568 6.342 6.550 95,783 +0.12(+1.81%)
Aug 10, 2011 6.536 6.699 6.417 6.434 317,554 -0.07(-1.03%)
Aug 09, 2011 6.451 6.540 6.190 6.501 224,636 +0.14(+2.17%)
Aug 08, 2011 6.451 6.459 6.193 6.363 307,984 -0.30(-4.56%)
Aug 05, 2011 6.950 6.950 6.540 6.667 292,134 -0.31(-4.46%)
Aug 04, 2011 7.222 7.226 6.907 6.978 129,981 -0.24(-3.38%)
Aug 03, 2011 7.056 7.296 6.893 7.222 118,261 +0.16(+2.30%)
Aug 02, 2011 7.109 7.173 7.014 7.059 88,032 -0.04(-0.60%)
Aug 01, 2011 6.964 7.141 6.964 7.102 89,942 +0.16(+2.34%)
Jul 29, 2011 7.010 7.010 6.759 6.939 163,443 -0.09(-1.26%)
Jul 28, 2011 7.052 7.056 6.982 7.028 83,478 +0.03(+0.40%)
Jul 27, 2011 7.105 7.123 6.996 6.999 84,782 -0.15(-2.08%)
Jul 26, 2011 7.201 7.212 7.123 7.148 44,005 -0.08(-1.08%)
Jul 25, 2011 7.233 7.257 7.220 7.226 30,013 -0.01(-0.15%)
Jul 22, 2011 7.240 7.243 7.226 7.236 98,018 -0.01(-0.20%)
Jul 21, 2011 7.215 7.275 7.190 7.250 33,227 -0.02(-0.29%)
Jul 20, 2011 7.254 7.282 7.180 7.272 57,054 +0.02(+0.24%)
Jul 19, 2011 7.325 7.325 7.194 7.254 80,420 -0.06(-0.87%)
Jul 18, 2011 7.307 7.318 7.257 7.318 28,967 +0.01(+0.15%)
Jul 15, 2011 7.289 7.332 7.286 7.307 33,009 -0.01(-0.14%)
Jul 14, 2011 7.445 7.455 7.250 7.318 98,072 -0.11(-1.43%)
Jul 13, 2011 7.448 7.530 7.399 7.424 84,581 +0.00(+0.00%)
Jul 12, 2011 7.512 7.561 7.402 7.424 164,591 -0.14(-1.82%)
Jul 11, 2011 7.569 7.597 7.547 7.561 60,299 -0.07(-0.97%)
Jul 08, 2011 7.600 7.759 7.590 7.636 118,468 +0.00(+0.05%)
Jul 07, 2011 7.406 7.646 7.406 7.632 157,477 +0.26(+3.50%)
Jul 06, 2011 7.409 7.409 7.371 7.374 25,629 -0.02(-0.33%)
Jul 05, 2011 7.431 7.431 7.378 7.399 56,777 -0.04(-0.57%)
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.