Ellington Financial LLC Historical Stock Prices

EFC 
$18.1455
*  
0.0545
0.3%
Get EFC Alerts
*Delayed - data as of Aug. 31, 2015 12:03 ET  -  Find a broker to begin trading EFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:03  18.06  18.18  17.941  18.1455 14,907
08/28/2015 17.57 18.27 17.55 18.2 186,214
08/27/2015 18.95 18.95 18.4 18.61 178,817
08/26/2015 18.46 18.555 18.16 18.51 220,833
08/25/2015 18.05 18.3 18 18.16 178,531
08/24/2015 17.3 18.423 17 17.95 269,861
08/21/2015 18.65 18.65 18.4042 18.46 154,807
08/20/2015 18.7 18.8 18.6701 18.7 92,272
08/19/2015 18.85 18.85 18.67 18.75 80,033
08/18/2015 18.81 18.84 18.75 18.8 79,173
08/17/2015 18.65 18.82 18.65 18.79 51,983
08/14/2015 18.66 18.72 18.65 18.7 63,090
08/13/2015 18.41 18.76 18.355 18.63 158,819
08/12/2015 18.37 18.5 18.27 18.42 125,973
08/11/2015 18.27 18.45 18.1501 18.41 144,149
08/10/2015 18.32 18.384 17.93 18.27 168,837
08/07/2015 18.4 18.42 18.101 18.3 113,570
08/06/2015 18.35 18.59 18.3 18.41 234,696
08/05/2015 18.26 18.5 18.26 18.37 67,637
08/04/2015 18.45 18.64 18.23 18.26 98,837
08/03/2015 18.29 18.47 18.2 18.46 69,751
07/31/2015 18.74 18.8583 18.26 18.26 106,339
07/30/2015 18.49 18.65 18.49 18.57 110,766
07/29/2015 18.37 18.54 18.15 18.5 111,866
07/28/2015 17.77 18.31 17.77 18.1 113,551
07/27/2015 17.85 17.89 17.77 17.85 119,050
07/24/2015 18 18.08 17.91 18.02 98,036
07/23/2015 18.25 18.37 17.65 18 366,734
07/22/2015 18.3 18.4 18.211 18.37 72,105
07/21/2015 18.34 18.64 18.331 18.43 72,715
07/20/2015 18.53 18.59 18.3 18.39 96,306
07/17/2015 18.75 18.87 18.53 18.58 160,283
07/16/2015 18.85 18.94 18.78 18.78 72,074
07/15/2015 18.89 18.93 18.79 18.88 52,891
07/14/2015 18.8 18.97 18.79 18.96 100,359
07/13/2015 18.93 18.9499 18.8 18.87 60,450
07/10/2015 18.9 19 18.85 18.94 57,341
07/09/2015 18.88 18.9955 18.81 18.93 126,181
07/08/2015 18.74 18.94 18.74 18.88 91,739
07/07/2015 18.73 18.858 18.58 18.82 211,705
07/06/2015 18.64 18.7601 18.6 18.65 187,738
07/02/2015 18.65 18.74 18.62 18.64 44,690
07/01/2015 18.46 18.6 18.41 18.6 112,856
06/30/2015 18.52 18.6 18.2 18.51 141,944
06/29/2015 18.86 18.9 18.3 18.44 246,086
06/26/2015 19.17 19.18 18.82 18.96 127,981
06/25/2015 19.25 19.3 19.12 19.2 81,429
06/24/2015 19.25 19.38 19.25 19.26 67,684
06/23/2015 19.25 19.36 19.25 19.32 57,477
06/22/2015 19.26 19.4 19.24 19.24 55,179
06/19/2015 19.24 19.35 19.2001 19.32 89,759
06/18/2015 19.41 19.56 19.2 19.28 101,122
06/17/2015 19.65 19.69 19.41 19.41 111,107
06/16/2015 19.54 19.64 19.35 19.62 148,017
06/15/2015 19.48 19.49 19.291 19.36 49,594
06/12/2015 19.22 19.36 19.16 19.26 62,515
06/11/2015 19 19.32 18.996 19.31 78,561
06/10/2015 18.99 19.09 18.9301 19.03 93,848
06/09/2015 18.98 19.02 18.88 18.91 116,734
06/08/2015 19.23 19.24 18.91 19.01 276,614
06/05/2015 19.31 19.3633 19.21 19.25 146,922
06/04/2015 19.47 19.47 19.27 19.41 160,912
06/03/2015 19.55 19.57 19.45 19.47 211,752
06/02/2015 19.6 19.73 19.53 19.56 138,151
06/01/2015 19.75 19.755 19.64 19.64 65,267
05/29/2015 19.8 19.86 19.66 19.7 230,080
05/28/2015 19.8 20.14 19.8 19.83 196,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?