Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 +0.000 (+0.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 7, 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 (%)
Jan 31, 2020 6.398 6.428 6.316 6.351 98,604 -0.07(-1.10%)
Jan 30, 2020 6.428 6.428 6.398 6.422 195,983 -0.01(-0.09%)
Jan 29, 2020 6.440 6.440 6.398 6.428 79,411 +0.01(+0.09%)
Jan 28, 2020 6.398 6.451 6.386 6.422 44,014 +0.04(+0.55%)
Jan 27, 2020 6.463 6.463 6.380 6.386 42,254 -0.05(-0.82%)
Jan 24, 2020 6.404 6.463 6.369 6.440 97,587 +0.01(+0.18%)
Jan 23, 2020 6.445 6.500 6.422 6.428 127,178 -0.04(-0.55%)
Jan 22, 2020 6.493 6.493 6.428 6.463 61,158 -0.03(-0.45%)
Jan 21, 2020 6.469 6.499 6.445 6.493 69,232 +0.05(+0.82%)
Jan 17, 2020 6.434 6.457 6.386 6.440 51,335 +0.02(+0.37%)
Jan 16, 2020 6.410 6.504 6.156 6.416 168,436 +0.02(+0.28%)
Jan 15, 2020 6.380 6.481 6.380 6.398 57,776 +0.00(+0.00%)
Jan 14, 2020 6.434 6.481 6.003 6.398 281,778 -0.04(-0.64%)
Jan 13, 2020 6.440 6.460 6.410 6.440 52,072 +0.05(+0.83%)
Jan 10, 2020 6.333 6.431 6.333 6.386 81,661 +0.01(+0.19%)
Jan 09, 2020 6.428 6.445 6.369 6.375 98,746 -0.04(-0.55%)
Jan 08, 2020 6.475 6.504 6.410 6.410 46,030 -0.08(-1.27%)
Jan 07, 2020 6.510 6.510 6.475 6.493 41,205 -0.02(-0.27%)
Jan 06, 2020 6.469 6.546 6.451 6.510 34,076 +0.04(+0.64%)
Jan 03, 2020 6.416 6.516 6.404 6.469 50,996 +0.06(+1.01%)
Jan 02, 2020 6.458 6.465 6.398 6.404 78,873 +0.00(+0.00%)
Dec 31, 2019 6.528 6.546 6.327 6.404 158,749 -0.11(-1.72%)
Dec 30, 2019 6.628 6.628 6.504 6.516 38,521 -0.04(-0.54%)
Dec 27, 2019 6.546 6.563 6.529 6.552 81,116 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.517 6.529 19,322 +0.02(+0.35%)
Dec 24, 2019 6.534 6.546 6.483 6.506 18,585 +0.01(+0.18%)
Dec 23, 2019 6.557 6.557 6.433 6.494 72,865 -0.06(-0.88%)
Dec 20, 2019 6.419 6.552 6.393 6.552 98,659 +0.15(+2.34%)
Dec 19, 2019 6.310 6.413 6.310 6.402 36,941 +0.09(+1.46%)
Dec 18, 2019 6.390 6.422 6.298 6.310 94,360 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.390 160,757 -0.02(-0.36%)
Dec 16, 2019 6.471 6.494 6.396 6.413 60,804 -0.06(-0.98%)
Dec 13, 2019 6.442 6.500 6.419 6.477 40,644 +0.02(+0.27%)
Dec 12, 2019 6.437 6.488 6.419 6.460 65,905 +0.01(+0.09%)
Dec 11, 2019 6.465 6.471 6.425 6.454 62,171 +0.00(+0.00%)
Dec 10, 2019 6.448 6.477 6.431 6.454 24,157 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.448 6.471 28,204 +0.01(+0.18%)
Dec 06, 2019 6.419 6.483 6.413 6.460 30,396 +0.03(+0.45%)
Dec 05, 2019 6.425 6.471 6.402 6.431 36,273 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,869 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.442 38,687 -0.03(-0.53%)
Dec 02, 2019 6.385 6.483 6.335 6.477 79,653 +0.06(+0.99%)
Nov 29, 2019 6.396 6.413 6.379 6.413 13,200 +0.02(+0.36%)
Nov 27, 2019 6.333 6.390 6.310 6.390 22,580 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,079 +0.02(+0.36%)
Nov 25, 2019 6.304 6.350 6.270 6.310 40,674 -0.01(-0.18%)
Nov 22, 2019 6.344 6.344 6.281 6.321 18,064 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,982 +0.11(+1.76%)
Nov 20, 2019 6.229 6.327 6.223 6.223 36,606 -0.03(-0.55%)
Nov 19, 2019 6.327 6.350 6.178 6.258 211,541 -0.09(-1.36%)
Nov 18, 2019 6.218 6.344 6.218 6.344 80,305 +0.11(+1.75%)
Nov 15, 2019 6.223 6.241 6.212 6.235 14,590 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.223 30,125 +0.03(+0.56%)
Nov 13, 2019 6.218 6.223 6.149 6.189 26,287 -0.07(-1.10%)
Nov 12, 2019 6.218 6.283 6.187 6.258 17,553 +0.02(+0.28%)
Nov 11, 2019 6.252 6.281 6.223 6.241 24,562 -0.04(-0.64%)
Nov 08, 2019 6.172 6.298 6.172 6.281 16,674 +0.08(+1.30%)
Nov 07, 2019 6.195 6.229 6.142 6.200 42,519 +0.01(+0.09%)
Nov 06, 2019 6.177 6.212 6.091 6.195 43,802 +0.05(+0.75%)
Nov 05, 2019 6.160 6.177 6.035 6.149 56,227 +0.00(+0.00%)
Nov 04, 2019 6.200 6.252 6.108 6.149 110,029 -0.09(-1.39%)
Nov 01, 2019 6.275 6.310 6.218 6.235 40,123 -0.02(-0.37%)
Oct 31, 2019 6.235 6.270 6.177 6.258 33,985 +0.01(+0.18%)
Oct 30, 2019 6.229 6.275 6.196 6.247 16,237 -0.02(-0.37%)
Oct 29, 2019 6.252 6.287 6.222 6.270 21,076 +0.03(+0.46%)
Oct 28, 2019 6.177 6.252 6.154 6.241 30,756 +0.10(+1.59%)
Oct 25, 2019 6.252 6.252 6.126 6.143 54,540 -0.09(-1.39%)
Oct 24, 2019 6.258 6.258 6.195 6.229 19,242 -0.05(-0.73%)
Oct 23, 2019 6.241 6.298 6.224 6.275 43,568 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,215 +0.02(+0.28%)
Oct 21, 2019 6.241 6.254 6.211 6.247 30,310 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.200 37,865 +0.05(+0.84%)
Oct 17, 2019 6.154 6.168 6.131 6.149 26,019 +0.02(+0.28%)
Oct 16, 2019 6.108 6.160 6.108 6.131 35,916 +0.02(+0.38%)
Oct 15, 2019 6.080 6.160 6.080 6.108 28,560 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,494 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,917 +0.03(+0.47%)
Oct 10, 2019 6.068 6.091 6.051 6.074 35,322 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.993 6.057 40,648 +0.01(+0.10%)
Oct 08, 2019 6.085 6.123 6.035 6.051 20,494 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.085 45,376 +0.02(+0.38%)
Oct 04, 2019 6.085 6.097 6.045 6.062 41,166 -0.01(-0.09%)
Oct 03, 2019 6.010 6.085 5.982 6.068 21,901 +0.05(+0.76%)
Oct 02, 2019 5.970 6.074 5.924 6.022 227,783 +0.03(+0.58%)
Oct 01, 2019 6.057 6.108 5.936 5.987 46,724 -0.08(-1.33%)
Sep 30, 2019 6.039 6.085 6.010 6.068 53,029 -0.02(-0.28%)
Sep 27, 2019 6.108 6.126 5.993 6.085 104,739 -0.02(-0.38%)
Sep 26, 2019 6.075 6.221 5.989 6.108 114,616 +0.03(+0.55%)
Sep 25, 2019 6.035 6.108 6.035 6.075 52,870 +0.01(+0.09%)
Sep 24, 2019 6.092 6.136 6.024 6.069 78,532 -0.02(-0.37%)
Sep 23, 2019 6.092 6.153 6.075 6.092 57,855 -0.05(-0.82%)
Sep 20, 2019 6.019 6.142 5.991 6.142 162,413 +0.08(+1.39%)
Sep 19, 2019 6.002 6.086 6.002 6.058 47,802 +0.03(+0.56%)
Sep 18, 2019 6.007 6.030 6.002 6.024 43,484 +0.01(+0.19%)
Sep 17, 2019 6.013 6.019 5.912 6.013 52,845 +0.02(+0.28%)
Sep 16, 2019 6.030 6.030 5.946 5.996 75,253 -0.03(-0.47%)
Sep 13, 2019 5.974 6.052 5.946 6.024 82,009 +0.05(+0.85%)
Sep 12, 2019 5.951 6.002 5.932 5.974 50,522 +0.00(+0.00%)
Sep 11, 2019 5.946 5.999 5.929 5.974 31,821 +0.01(+0.09%)
Sep 10, 2019 5.800 5.991 5.800 5.968 110,321 +0.19(+3.30%)
Sep 09, 2019 5.721 5.828 5.693 5.777 56,238 +0.09(+1.58%)
Sep 06, 2019 5.660 5.705 5.604 5.688 62,933 -0.02(-0.39%)
Sep 05, 2019 5.716 5.721 5.665 5.710 51,893 +0.03(+0.49%)
Sep 04, 2019 5.665 5.688 5.632 5.682 102,712 +0.05(+0.90%)
Sep 03, 2019 5.463 5.654 5.438 5.632 207,912 +0.14(+2.55%)
Aug 30, 2019 5.469 5.542 5.469 5.491 54,732 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.463 92,288 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.480 5.519 92,753 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,969 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,489 +0.05(+0.90%)
Aug 23, 2019 5.749 5.789 5.615 5.620 111,068 -0.06(-0.99%)
Aug 22, 2019 5.794 5.817 5.637 5.676 131,652 -0.14(-2.41%)
Aug 21, 2019 6.035 6.035 5.772 5.817 121,731 -0.21(-3.45%)
Aug 20, 2019 5.996 6.058 5.979 6.024 36,736 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.968 79,753 -0.01(-0.19%)
Aug 16, 2019 5.895 5.991 5.895 5.979 118,199 +0.11(+1.91%)
Aug 15, 2019 5.923 5.991 5.867 5.867 120,180 -0.02(-0.29%)
Aug 14, 2019 6.013 6.052 5.839 5.884 171,277 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,593 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.069 44,129 -0.04(-0.64%)
Aug 09, 2019 6.170 6.177 6.108 6.108 48,314 -0.07(-1.09%)
Aug 08, 2019 6.136 6.187 6.125 6.176 47,329 +0.03(+0.55%)
Aug 07, 2019 6.237 6.288 6.120 6.142 94,317 -0.06(-0.99%)
Aug 06, 2019 6.170 6.243 6.142 6.204 87,480 +0.07(+1.19%)
Aug 05, 2019 6.142 6.209 6.075 6.131 91,563 -0.14(-2.24%)
Aug 02, 2019 6.237 6.316 6.058 6.271 85,039 -0.07(-1.06%)
Aug 01, 2019 6.411 6.507 6.338 6.338 81,468 -0.03(-0.53%)
Jul 31, 2019 6.428 6.473 6.310 6.372 100,541 -0.08(-1.22%)
Jul 30, 2019 6.422 6.467 6.411 6.451 99,115 +0.03(+0.52%)
Jul 29, 2019 6.372 6.451 6.372 6.417 187,157 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.355 61,685 +0.07(+1.16%)
Jul 25, 2019 6.338 6.355 6.277 6.282 88,273 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,289 +0.01(+0.09%)
Jul 23, 2019 6.310 6.338 6.305 6.327 53,271 +0.02(+0.36%)
Jul 22, 2019 6.310 6.310 6.247 6.305 64,674 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,080 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.271 6.277 52,660 -0.01(-0.09%)
Jul 17, 2019 6.338 6.338 6.249 6.282 94,939 +0.01(+0.09%)
Jul 16, 2019 6.254 6.288 6.249 6.277 45,744 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.181 6.265 72,207 +0.03(+0.45%)
Jul 12, 2019 6.164 6.254 6.142 6.237 58,654 +0.08(+1.27%)
Jul 11, 2019 6.063 6.159 6.063 6.159 53,077 +0.06(+0.92%)
Jul 10, 2019 6.080 6.114 6.080 6.103 52,073 +0.02(+0.37%)
Jul 09, 2019 6.080 6.097 6.058 6.080 41,298 +0.00(+0.00%)
Jul 08, 2019 6.024 6.103 6.019 6.080 95,182 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,686 +0.02(+0.37%)
Jul 03, 2019 6.035 6.047 6.007 6.035 21,750 +0.03(+0.47%)
Jul 02, 2019 6.041 6.052 6.002 6.007 74,966 -0.03(-0.56%)
Jul 01, 2019 6.013 6.063 6.013 6.041 101,564 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.035 253,158 +0.01(+0.19%)
Jun 27, 2019 6.002 6.035 5.985 6.024 123,275 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.949 5.985 128,402 +0.00(+0.00%)
Jun 25, 2019 6.012 6.015 5.963 5.985 54,737 -0.01(-0.18%)
Jun 24, 2019 5.979 6.018 5.979 5.996 62,244 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.990 206,194 -0.02(-0.27%)
Jun 20, 2019 6.023 6.040 5.990 6.007 108,095 +0.01(+0.18%)
Jun 19, 2019 5.930 6.012 5.925 5.996 123,028 +0.01(+0.18%)
Jun 18, 2019 6.012 6.021 5.969 5.985 81,413 +0.00(+0.00%)
Jun 17, 2019 6.012 6.045 5.985 5.985 107,224 -0.01(-0.09%)
Jun 14, 2019 5.955 6.012 5.898 5.990 76,476 +0.07(+1.20%)
Jun 13, 2019 5.870 5.952 5.859 5.919 91,680 +0.06(+1.03%)
Jun 12, 2019 5.783 5.881 5.783 5.859 143,006 -0.01(-0.19%)
Jun 11, 2019 5.848 5.876 5.826 5.870 52,057 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.799 5.843 124,448 +0.00(+0.00%)
Jun 07, 2019 5.854 5.867 5.816 5.843 67,328 -0.01(-0.19%)
Jun 06, 2019 5.826 5.881 5.816 5.854 66,348 +0.03(+0.47%)
Jun 05, 2019 5.892 5.892 5.810 5.826 62,562 -0.07(-1.11%)
Jun 04, 2019 5.919 5.963 5.870 5.892 168,338 +0.03(+0.47%)
Jun 03, 2019 5.739 5.897 5.739 5.865 143,337 +0.05(+0.94%)
May 31, 2019 5.837 5.914 5.761 5.810 76,110 -0.05(-0.93%)
May 30, 2019 5.958 5.958 5.843 5.865 79,874 -0.08(-1.29%)
May 29, 2019 5.985 5.985 5.903 5.941 75,368 -0.06(-1.00%)
May 28, 2019 6.023 6.034 5.990 6.001 54,759 -0.01(-0.09%)
May 24, 2019 5.919 6.023 5.919 6.007 65,865 +0.08(+1.29%)
May 23, 2019 5.958 5.974 5.925 5.930 61,827 -0.03(-0.55%)
May 22, 2019 6.001 6.012 5.930 5.963 44,213 -0.05(-0.82%)
May 21, 2019 6.012 6.067 5.985 6.012 124,426 -0.01(-0.09%)
May 20, 2019 6.078 6.160 5.958 6.018 164,906 -0.11(-1.87%)
May 17, 2019 6.171 6.198 6.133 6.133 84,526 -0.07(-1.15%)
May 16, 2019 6.154 6.247 6.154 6.204 95,810 +0.03(+0.53%)
May 15, 2019 6.215 6.253 6.154 6.171 136,081 -0.06(-0.96%)
May 14, 2019 6.215 6.253 6.198 6.231 97,734 +0.00(+0.00%)
May 13, 2019 6.286 6.318 6.209 6.231 167,592 -0.11(-1.72%)
May 10, 2019 6.296 6.340 6.258 6.340 108,860 +0.08(+1.31%)
May 09, 2019 6.242 6.269 6.204 6.258 98,592 +0.01(+0.17%)
May 08, 2019 6.329 6.367 6.209 6.247 140,117 -0.08(-1.30%)
May 07, 2019 6.362 6.411 6.296 6.329 150,842 -0.09(-1.45%)
May 06, 2019 6.362 6.466 6.362 6.422 89,772 +0.02(+0.34%)
May 03, 2019 6.351 6.447 6.346 6.400 81,050 +0.05(+0.77%)
May 02, 2019 6.373 6.387 6.313 6.351 87,210 -0.02(-0.34%)
May 01, 2019 6.433 6.460 6.373 6.373 99,926 -0.09(-1.35%)
Apr 30, 2019 6.450 6.460 6.357 6.460 158,233 +0.06(+0.94%)
Apr 29, 2019 6.493 6.493 6.398 6.400 98,642 -0.13(-1.93%)
Apr 26, 2019 6.460 6.526 6.444 6.526 70,988 +0.09(+1.44%)
Apr 25, 2019 6.553 6.553 6.411 6.433 87,382 -0.09(-1.34%)
Apr 24, 2019 6.450 6.553 6.450 6.521 67,563 +0.05(+0.76%)
Apr 23, 2019 6.488 6.537 6.460 6.471 189,344 -0.04(-0.59%)
Apr 22, 2019 6.482 6.515 6.450 6.510 49,949 +0.03(+0.42%)
Apr 18, 2019 6.439 6.488 6.411 6.482 59,827 +0.04(+0.59%)
Apr 17, 2019 6.411 6.466 6.362 6.444 77,836 +0.03(+0.43%)
Apr 16, 2019 6.450 6.450 6.406 6.417 87,203 -0.05(-0.76%)
Apr 15, 2019 6.477 6.477 6.439 6.466 39,573 +0.01(+0.17%)
Apr 12, 2019 6.537 6.537 6.428 6.455 71,170 -0.07(-1.01%)
Apr 11, 2019 6.553 6.553 6.499 6.521 60,334 -0.02(-0.33%)
Apr 10, 2019 6.477 6.559 6.455 6.542 109,257 +0.07(+1.10%)
Apr 09, 2019 6.471 6.488 6.455 6.471 100,111 +0.00(+0.00%)
Apr 08, 2019 6.450 6.477 6.417 6.471 66,053 +0.03(+0.42%)
Apr 05, 2019 6.406 6.450 6.389 6.444 93,126 +0.04(+0.68%)
Apr 04, 2019 6.460 6.460 6.384 6.400 111,584 -0.06(-0.93%)
Apr 03, 2019 6.455 6.499 6.439 6.460 82,013 +0.01(+0.08%)
Apr 02, 2019 6.493 6.521 6.422 6.455 144,350 -0.07(-1.01%)
Apr 01, 2019 6.537 6.562 6.493 6.521 125,251 +0.02(+0.25%)
Mar 29, 2019 6.471 6.537 6.428 6.504 126,424 +0.03(+0.51%)
Mar 28, 2019 6.444 6.532 6.417 6.471 385,384 +0.05(+0.85%)
Mar 27, 2019 6.401 6.433 6.326 6.417 181,947 +0.02(+0.25%)
Mar 26, 2019 6.358 6.401 6.348 6.401 159,327 +0.03(+0.42%)
Mar 25, 2019 6.374 6.380 6.305 6.374 102,073 +0.02(+0.33%)
Mar 22, 2019 6.385 6.385 6.326 6.353 116,531 +0.01(+0.08%)
Mar 21, 2019 6.305 6.385 6.305 6.348 136,825 +0.02(+0.34%)
Mar 20, 2019 6.358 6.374 6.316 6.326 131,763 -0.04(-0.67%)
Mar 19, 2019 6.449 6.449 6.348 6.369 127,905 -0.04(-0.66%)
Mar 18, 2019 6.364 6.449 6.342 6.411 218,252 +0.05(+0.75%)
Mar 15, 2019 6.364 6.369 6.295 6.364 203,129 +0.04(+0.59%)
Mar 14, 2019 6.220 6.348 6.220 6.326 170,768 -0.03(-0.42%)
Mar 13, 2019 6.295 6.369 6.279 6.353 126,213 +0.07(+1.10%)
Mar 12, 2019 6.295 6.295 6.263 6.284 90,271 +0.01(+0.08%)
Mar 11, 2019 6.273 6.300 6.226 6.279 75,159 +0.01(+0.08%)
Mar 08, 2019 6.215 6.279 6.210 6.273 83,962 +0.06(+0.94%)
Mar 07, 2019 6.188 6.236 6.188 6.215 83,424 +0.01(+0.09%)
Mar 06, 2019 6.273 6.273 6.199 6.210 82,091 -0.08(-1.27%)
Mar 05, 2019 6.273 6.295 6.241 6.289 116,011 +0.03(+0.51%)
Mar 04, 2019 6.289 6.289 6.247 6.257 127,303 +0.01(+0.17%)
Mar 01, 2019 6.263 6.273 6.194 6.247 89,045 +0.00(+0.00%)
Feb 28, 2019 6.226 6.311 6.220 6.247 135,044 +0.00(+0.00%)
Feb 27, 2019 6.257 6.257 6.183 6.247 89,106 -0.01(-0.17%)
Feb 26, 2019 6.167 6.284 6.167 6.257 121,392 +0.07(+1.12%)
Feb 25, 2019 6.162 6.210 6.162 6.188 114,422 +0.01(+0.17%)
Feb 22, 2019 6.178 6.178 6.114 6.178 145,899 +0.05(+0.78%)
Feb 21, 2019 6.061 6.151 6.023 6.130 188,916 +0.10(+1.58%)
Feb 20, 2019 6.008 6.056 5.992 6.034 98,545 +0.01(+0.18%)
Feb 19, 2019 5.981 6.029 5.934 6.024 241,261 +0.05(+0.89%)
Feb 15, 2019 5.997 6.029 5.949 5.971 89,234 -0.01(-0.09%)
Feb 14, 2019 5.976 6.018 5.923 5.976 238,254 +0.01(+0.18%)
Feb 13, 2019 6.024 6.034 5.859 5.965 148,213 -0.04(-0.71%)
Feb 12, 2019 5.955 6.050 5.710 6.008 288,521 -0.18(-2.84%)
Feb 11, 2019 6.210 6.210 6.156 6.183 59,481 -0.02(-0.26%)
Feb 08, 2019 6.183 6.210 6.127 6.199 55,535 +0.02(+0.26%)
Feb 07, 2019 6.241 6.241 6.146 6.183 121,872 -0.06(-0.94%)
Feb 06, 2019 6.257 6.257 6.194 6.241 63,619 -0.02(-0.34%)
Feb 05, 2019 6.273 6.273 6.210 6.263 127,376 +0.01(+0.08%)
Feb 04, 2019 6.263 6.263 6.199 6.257 84,279 -0.01(-0.08%)
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.