Ellington Financial LLC Historical Stock Prices

EFC 
$20.13
*  
0.03
0.15%
Get EFC Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading EFC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 20-APR-2014 TO 20-APR-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  20.05  20.19  20.0499  20.13 130,674
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
07/30/2014 23.9 24.06 23.86 23.9 72,470
07/29/2014 23.86 23.9811 23.84 23.97 45,498
07/28/2014 23.81 23.94 23.74 23.9 65,135
07/25/2014 23.77 23.84 23.74 23.74 48,849
07/24/2014 23.88 23.95 23.79 23.79 58,877
07/23/2014 24.1 24.1 23.86 23.86 29,650
07/22/2014 23.97 24.04 23.77 24 45,898
07/21/2014 23.78 23.93 23.71 23.79 51,773
07/18/2014 23.81 23.8899 23.764 23.81 39,405
07/17/2014 23.71 23.9 23.71 23.79 49,736
07/16/2014 23.72 23.8 23.6 23.79 63,104
07/15/2014 23.65 23.7699 23.55 23.68 61,154
07/14/2014 23.77 23.8 23.63 23.65 51,346
07/11/2014 23.83 23.83 23.67 23.71 33,582
07/10/2014 23.5 23.82 23.5 23.8 87,874
07/09/2014 23.5 23.72 23.5 23.5 165,730
07/08/2014 23.6 23.75 23.5601 23.65 73,869
07/07/2014 23.82 23.944 23.6699 23.7 100,412
07/03/2014 23.9601 23.9601 23.76 23.77 72,326
07/02/2014 23.91 24.0436 23.9 23.95 62,080
07/01/2014 24.05 24.1 23.91 23.91 70,356
06/30/2014 23.8 24.0299 23.8 24 63,677
06/27/2014 24 24 23.9 23.93 91,407
06/26/2014 23.96 24.06 23.9096 24.06 59,217
06/25/2014 23.9 24 23.8 23.98 72,408
06/24/2014 23.95 24.05 23.84 23.85 64,799
06/23/2014 24.01 24.093 23.93 23.94 86,669
06/20/2014 24.06 24.14 24.03 24.1 57,195
06/19/2014 24.06 24.1799 23.77 24.04 68,117
06/18/2014 24.17 24.17 24.02 24.16 35,344
06/17/2014 24.1 24.19 24.06 24.17 85,647
06/16/2014 23.87 24.02 23.78 23.99 76,635
06/13/2014 23.82 23.88 23.73 23.76 77,217
06/12/2014 23.98 24.07 23.78 23.88 58,520
06/11/2014 23.91 24.09 23.9 23.99 49,673
06/10/2014 24.05 24.15 23.91 24 98,048
06/09/2014 24.25 24.25 24.06 24.18 82,586
06/06/2014 24.15 24.24 24 24.2 162,894
06/05/2014 23.87 24.12 23.85 24.08 80,608
06/04/2014 23.61 23.9 23.51 23.85 100,333
06/03/2014 23.87 23.8799 23.68 23.69 47,142
06/02/2014 23.77 23.9 23.6801 23.88 131,560
05/30/2014 23.97 24 23.83 23.93 111,359
05/29/2014 24 24.03 23.9 24.01 106,423
05/28/2014 24 24.13 23.85 24.05 138,310
05/27/2014 24.7 24.95 24.65 24.78 254,212
05/23/2014 24.4 24.65 24.32 24.64 135,001
05/22/2014 24.39 24.47 24.35 24.35 128,928
05/21/2014 24.23 24.39 24.2 24.35 111,167
05/20/2014 24.42 24.5 24.17 24.28 88,371
05/19/2014 24.26 24.3588 24.2 24.32 164,970
05/16/2014 24.23 24.24 24.16 24.2 76,949
05/15/2014 24.24 24.24 24.13 24.22 61,604
05/14/2014 24.11 24.25 24.11 24.18 74,085
05/13/2014 24.2 24.39 24.1501 24.16 112,140
05/12/2014 24.43 24.55 24.17 24.19 175,414
05/09/2014 24.32 24.3793 24.15 24.27 54,389
05/08/2014 24.45 24.5 24.15 24.23 123,153
05/07/2014 24.1 24.39 24.1 24.39 80,701
05/06/2014 23.93 24.1 23.86 24.1 65,000
05/05/2014 23.9 23.97 23.81 23.89 79,790
05/02/2014 23.72 23.8979 23.7 23.86 49,801
05/01/2014 23.72 23.81 23.62 23.74 76,017
04/30/2014 23.34 23.71 23.3 23.67 54,179
04/29/2014 23.32 23.48 23.21 23.34 48,332
04/28/2014 23.25 23.43 23.2 23.29 99,300
04/25/2014 23.4 23.45 23.21 23.25 75,423
04/24/2014 23.27 23.47 23.212 23.41 53,103
04/23/2014 23.26 23.31 23.22 23.24 47,643
04/22/2014 23.36 23.4 23.11 23.26 94,670
04/21/2014 23.27 23.46 23.23 23.36 53,066
*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?