Ellington Financial LLC Historical Stock Prices

EFC 
$18.26
*  
0.31
1.67%
Get EFC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    EFC Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
16:00  18.68  18.8583  18.26  18.26 106,339
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
05/27/2015 20.56 20.56 20.35 20.4 279,579
05/26/2015 20.55 20.6 20.42 20.5 192,606
05/22/2015 20.59 20.59 20.42 20.49 92,811
05/21/2015 20.59 20.6 20.49 20.55 130,963
05/20/2015 20.39 20.54 20.379 20.52 87,853
05/19/2015 20.24 20.4199 20.2102 20.37 104,332
05/18/2015 20.1 20.28 20.1 20.28 119,855
05/15/2015 20.15 20.18 20.1 20.18 41,909
05/14/2015 20.12 20.25 20.12 20.19 72,611
05/13/2015 20.23 20.2599 20.08 20.11 104,469
05/12/2015 20.15 20.16 20 20.12 59,841
05/11/2015 20.28 20.28 20.15 20.2 74,184
05/08/2015 20.11 20.25 20.05 20.25 119,960
05/07/2015 19.87 20.0193 19.8 19.87 79,391
05/06/2015 20.15 20.2175 19.93 20 139,420
05/05/2015 20.14 20.19 20.03 20.05 108,416
05/04/2015 20.15 20.15 20.06 20.13 58,710
05/01/2015 20.13 20.18 20.01 20.1 67,403
04/30/2015 20.15 20.15 20 20.12 95,280
04/29/2015 20.17 20.17 20.01 20.13 106,695
04/28/2015 20.17 20.23 20.1101 20.19 81,670
04/27/2015 20.28 20.29 20.16 20.17 72,094
04/24/2015 20.17 20.27 20.17 20.26 81,692
04/23/2015 20.06 20.16 19.9998 20.15 72,561
04/22/2015 20.15 20.18 20.04 20.08 100,607
04/21/2015 20.15 20.1999 20.12 20.15 32,905
04/20/2015 20.13 20.19 20.0499 20.13 130,674
04/17/2015 20.15 20.1601 20.03 20.1 128,406
04/16/2015 20.15 20.2234 20.15 20.2 40,759
04/15/2015 20.21 20.23 20.15 20.21 69,659
04/14/2015 20.12 20.23 20.1 20.19 93,168
04/13/2015 20.17 20.18 20.1 20.14 162,021
04/10/2015 20.17 20.17 20.0501 20.11 107,235
04/09/2015 20.19 20.2 20 20.1 368,250
04/08/2015 20 20.3 19.92 20.16 107,228
04/07/2015 19.89 20 19.89 19.92 71,439
04/06/2015 19.85 20 19.83 19.94 77,672
04/02/2015 19.85 19.921 19.67 19.87 300,559
04/01/2015 19.87 20 19.86 19.9 163,322
03/31/2015 19.89 19.95 19.85 19.91 54,116
03/30/2015 19.95 19.95 19.76 19.89 100,613
03/27/2015 19.91 19.99 19.87 19.93 69,116
03/26/2015 19.9 20.01 19.9 19.94 35,151
03/25/2015 20.03 20.12 19.92 19.96 83,703
03/24/2015 20.18 20.18 20.021 20.07 52,316
03/23/2015 20.02 20.21 20.02 20.14 57,557
03/20/2015 20.09 20.16 20.01 20.11 97,336
03/19/2015 19.89 20.096 19.7 19.97 100,393
03/18/2015 19.9 20.07 19.83 20.05 100,566
03/17/2015 20.02 20.18 19.84 19.84 131,439
03/16/2015 19.8 20.2 19.7792 20.18 176,826
03/13/2015 20 20 19.76 19.89 57,336
03/12/2015 19.88 20.0699 19.85 20 73,741
03/11/2015 19.95 20 19.8 19.88 87,607
03/10/2015 19.72 19.97 19.72 19.85 161,732
03/09/2015 19.88 19.97 19.79 19.84 133,148
03/06/2015 20.22 20.34 19.76 19.85 307,457
03/05/2015 20.17 20.35 20.17 20.3 116,521
03/04/2015 20.17 20.28 20.11 20.2 98,611
03/03/2015 20.15 20.33 20.14 20.16 172,314
03/02/2015 20.41 20.5 20.226 20.33 201,298
02/27/2015 20.23 20.48 20.19 20.48 314,002
02/26/2015 20.13 20.37 20.0901 20.22 158,830
02/25/2015 20.23 20.4 20.03 20.17 279,672
02/24/2015 20.93 21.08 20.9045 20.98 273,527
02/23/2015 20.82 21 20.7323 20.98 186,871
02/20/2015 20.78 20.94 20.7 20.88 155,495
02/19/2015 20.87 20.87 20.71 20.8 182,264
02/18/2015 20.8 20.9 20.7 20.79 223,983
02/17/2015 20.85 20.93 20.66 20.74 145,346
02/13/2015 20.81 21.0999 20.72 20.75 185,532
02/12/2015 20.2 20.91 20.2 20.76 245,890
02/11/2015 20.22 20.5599 20.2 20.4 299,356
02/10/2015 20.61 20.795 20.45 20.62 261,024
02/09/2015 21.13 21.21 20.66 20.76 348,785
02/06/2015 21.39 21.53 21.07 21.16 200,708
02/05/2015 21.35 21.67 21.32 21.39 295,592
02/04/2015 21.15 21.42 21.0219 21.28 222,483
02/03/2015 20.93 21.3 20.76 21.18 127,004
02/02/2015 20.86 21.06 20.86 20.95 69,046
01/30/2015 20.9 21.17 20.8801 20.95 131,731
01/29/2015 20.98 21.33 20.91 20.99 241,909
01/28/2015 21.17 21.37 20.98 21 174,493
01/27/2015 20.89 21.18 20.83 20.99 110,389
01/26/2015 20.41 20.98 20.41 20.89 161,109
01/23/2015 20.25 20.52 20.25 20.46 160,724
01/22/2015 20.23 20.3564 20.22 20.22 212,864
01/21/2015 20.18 20.4999 20.18 20.2 129,765
01/20/2015 20.2 20.32 20.17 20.19 318,671
01/16/2015 20.11 20.27 20.01 20.25 203,625
01/15/2015 20.21 20.313 20.0101 20.2 141,329
01/14/2015 20.12 20.271 19.9849 20.21 201,850
01/13/2015 19.97 20.15 19.93 20.15 477,462
01/12/2015 20.07 20.12 19.93 20 225,715
01/09/2015 20.55 20.55 20.16 20.16 237,339
01/08/2015 20.59 20.76 20.46 20.55 139,564
01/07/2015 20.21 20.61 20.19 20.59 133,331
01/06/2015 20.18 20.3599 20.15 20.17 117,255
01/05/2015 20.09 20.24 20 20.2 148,202
01/02/2015 20.04 20.15 19.95 20.09 216,282
12/31/2014 20 20.15 19.93 19.96 335,716
12/30/2014 20.05 20.1 19.93 20.08 403,592
12/29/2014 20.05 20.17 20.01 20.07 223,341
12/26/2014 20.18 20.29 20.03 20.05 197,077
12/24/2014 20.74 20.76 20.2 20.2 126,416
12/23/2014 20.82 20.8799 20.67 20.75 156,716
12/22/2014 20.48 20.92 20.48 20.87 243,099
12/19/2014 20.25 20.62 20.16 20.57 501,650
12/18/2014 20.2 20.3703 20.05 20.22 292,257
12/17/2014 19.85 20.15 19.77 20.09 199,705
12/16/2014 19.85 20.1599 19.781 19.81 185,303
12/15/2014 19.93 20.01 19.75 19.92 343,658
12/12/2014 19.95 20.03 19.43 19.78 352,861
12/11/2014 20.03 20.15 20 20.01 251,983
12/10/2014 20.42 20.44 20.001 20.03 301,611
12/09/2014 19.94 20.42 19.9 20.39 230,203
12/08/2014 20.56 20.57 19.95 20.11 691,577
12/05/2014 21.15 21.25 20.55 20.6 529,238
12/04/2014 21.29 21.33 21.15 21.19 218,663
12/03/2014 21.17 21.35 21.15 21.25 231,062
12/02/2014 21.21 21.4 21.16 21.18 332,665
12/01/2014 21.48 21.57 21.03 21.33 574,190
11/28/2014 21.55 21.78 21.5 21.62 135,526
11/26/2014 21.55 21.72 21.55 21.56 345,714
11/25/2014 22.45 22.45 22.28 22.4 414,723
11/24/2014 22.24 22.4299 22.21 22.41 297,806
11/21/2014 21.98 22.22 21.95 22.17 206,574
11/20/2014 21.75 21.95 21.72 21.93 232,455
11/19/2014 21.86 21.94 21.76 21.8 265,080
11/18/2014 21.7 22.07 21.69 21.81 813,794
11/17/2014 21.71 21.808 21.69 21.69 226,837
11/14/2014 21.75 21.85 21.69 21.75 272,834
11/13/2014 21.72 21.8025 21.695 21.75 267,710
11/12/2014 21.86 21.92 21.7264 21.75 211,991
11/11/2014 21.85 22 21.75 21.86 402,950
11/10/2014 21.87 22.0093 21.84 21.97 285,567
11/07/2014 21.84 21.96 21.6 21.84 457,047
11/06/2014 22.14 22.45 21.892 21.91 516,619
11/05/2014 22.34 22.49 22.27 22.4 487,069
11/04/2014 22.5 22.5 22.22 22.3 342,292
11/03/2014 22.58 22.74 22.47 22.48 180,817
10/31/2014 22.78 22.816 22.47 22.49 200,942
10/30/2014 22.82 22.86 22.53 22.74 122,212
10/29/2014 22.97 22.97 22.5 22.7 154,128
10/28/2014 22.94 23 22.78 22.91 304,446
10/27/2014 22.7 22.93 22.5415 22.88 102,263
10/24/2014 22.58 22.74 22.44 22.68 132,238
10/23/2014 22.68 22.76 22.4 22.51 209,580
10/22/2014 22.5 22.78 22.5 22.65 157,143
10/21/2014 22.4 22.74 22.36 22.58 202,899
10/20/2014 22.34 22.44 22.24 22.41 216,694
10/17/2014 22.35 22.44 22.27 22.3 222,257
10/16/2014 21.69 22.19 21.566 22.17 239,739
10/15/2014 21.62 21.99 21.0001 21.95 650,663
10/14/2014 21.9 21.97 21.6 21.8 488,803
10/13/2014 22.27 22.497 21.9 21.95 342,727
10/10/2014 22.35 22.57 22.15 22.3 223,037
10/09/2014 22.59 22.609 22.27 22.32 270,790
10/08/2014 22.43 22.65 22.27 22.55 198,389
10/07/2014 22.38 22.7 22.2299 22.4 217,006
10/06/2014 22.63 22.6685 22.4 22.45 118,490
10/03/2014 22.86 22.889 22.57 22.63 244,840
10/02/2014 22.43 22.68 22.25 22.67 264,097
10/01/2014 22.23 22.4984 22.2099 22.47 311,808
09/30/2014 22.22 22.2399 22.15 22.22 224,772
09/29/2014 22.25 22.2999 22.21 22.23 194,585
09/26/2014 22.44 22.45 22.31 22.35 130,662
09/25/2014 22.29 22.44 22.15 22.39 327,434
09/24/2014 22.51 22.57 22.33 22.33 395,892
09/23/2014 22.66 22.785 22.5105 22.57 331,147
09/22/2014 22.85 22.893 22.65 22.79 272,943
09/19/2014 22.85 22.89 22.73 22.86 241,024
09/18/2014 22.77 22.81 22.75 22.75 305,693
09/17/2014 22.8 22.83 22.75 22.81 351,746
09/16/2014 22.92 22.92 22.73 22.8 263,932
09/15/2014 22.96 22.96 22.8 22.88 199,836
09/12/2014 23.07 23.14 22.85 22.87 521,177
09/11/2014 23.02 23.15 23 23.11 219,454
09/10/2014 23.21 23.2479 23 23.05 449,475
09/09/2014 23.35 23.39 23.21 23.21 493,142
09/08/2014 23.33 23.46 23.31 23.34 439,826
09/05/2014 23.4 23.565 23.36 23.39 571,468
09/04/2014 23.51 23.6 23.4 23.4 955,018
09/03/2014 23.53 23.66 23.51 23.53 6,069,831
09/02/2014 24.8 24.9 24.6 24.6 144,251
08/29/2014 24.83 24.9 24.67 24.9 97,535
08/28/2014 24.8 24.86 24.61 24.81 100,453
08/27/2014 24.9 24.9 24.62 24.76 142,055
08/26/2014 25.49 25.58 25.38 25.54 241,595
08/25/2014 25.4 25.47 25.3 25.42 164,270
08/22/2014 25.15 25.39 25.1004 25.27 218,675
08/21/2014 25 25.15 24.96 25.08 114,654
08/20/2014 24.95 25.05 24.89 25 123,321
08/19/2014 24.98 25.05 24.87 24.96 149,904
08/18/2014 24.85 24.9799 24.74 24.91 119,861
08/15/2014 24.73 24.82 24.701 24.82 90,853
08/14/2014 24.66 24.74 24.61 24.7 89,998
08/13/2014 24.5 24.65 24.493 24.6 76,475
08/12/2014 24.3 24.5 24.3 24.47 84,901
08/11/2014 23.98 24.305 23.91 24.28 141,116
08/08/2014 24.03 24.03 23.93 23.93 59,459
08/07/2014 24 24.04 23.9 23.98 100,808
08/06/2014 23.91 24.09 23.89 23.95 94,669
08/05/2014 23.98 23.99 23.83 23.88 43,488
08/04/2014 23.74 24.039 23.74 24 76,515
08/01/2014 23.7 23.81 23.7 23.73 61,665
07/31/2014 23.89 23.89 23.7 23.7 107,157
*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?