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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,675 -0.11(-2.05%)
Nov 29, 2016 5.414 5.539 5.414 5.519 128,456 +0.08(+1.56%)
Nov 28, 2016 5.378 5.454 5.378 5.434 114,425 +0.00(+0.07%)
Nov 25, 2016 5.297 5.430 5.297 5.430 85,359 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.280 5.406 5.268 5.406 694,741 +0.13(+2.45%)
Nov 21, 2016 5.147 5.349 5.147 5.276 220,513 +0.11(+2.11%)
Nov 18, 2016 5.111 5.179 5.070 5.167 113,122 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,483 +0.04(+0.71%)
Nov 16, 2016 5.090 5.139 5.074 5.094 73,149 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.993 5.078 69,778 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,762 -0.02(-0.40%)
Nov 11, 2016 4.981 5.054 4.969 5.038 64,984 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.981 5.006 152,140 -0.10(-1.98%)
Nov 09, 2016 5.074 5.115 5.022 5.107 113,488 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,149 +0.06(+1.12%)
Nov 07, 2016 5.010 5.058 4.997 5.042 149,295 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.997 5.006 155,263 +0.00(+0.00%)
Nov 03, 2016 4.993 5.070 4.993 5.006 118,397 +0.02(+0.32%)
Nov 02, 2016 4.993 5.054 4.957 4.989 108,390 -0.00(-0.08%)
Nov 01, 2016 5.030 5.057 4.973 4.993 112,815 -0.09(-1.83%)
Oct 31, 2016 5.054 5.094 5.001 5.086 117,282 +0.03(+0.64%)
Oct 28, 2016 5.042 5.062 4.997 5.054 96,786 +0.01(+0.24%)
Oct 27, 2016 5.090 5.107 5.018 5.042 105,148 -0.04(-0.87%)
Oct 26, 2016 5.179 5.204 5.082 5.086 174,857 -0.09(-1.80%)
Oct 25, 2016 5.119 5.187 5.070 5.179 230,186 +0.06(+1.18%)
Oct 24, 2016 5.070 5.131 5.070 5.119 109,934 +0.06(+1.12%)
Oct 21, 2016 5.042 5.094 5.042 5.062 80,104 -0.02(-0.48%)
Oct 20, 2016 5.070 5.090 5.058 5.086 33,997 +0.02(+0.40%)
Oct 19, 2016 5.062 5.090 5.054 5.066 62,402 +0.02(+0.32%)
Oct 18, 2016 5.026 5.082 5.026 5.050 49,559 +0.02(+0.32%)
Oct 17, 2016 5.058 5.078 5.018 5.034 56,281 -0.02(-0.48%)
Oct 14, 2016 5.074 5.090 5.030 5.058 47,793 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.058 5.074 79,728 -0.04(-0.87%)
Oct 12, 2016 5.082 5.151 5.058 5.119 54,236 +0.05(+0.96%)
Oct 11, 2016 5.074 5.090 5.035 5.070 65,637 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.082 64,106 +0.04(+0.88%)
Oct 07, 2016 4.993 5.042 4.937 5.038 73,557 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,075 -0.03(-0.65%)
Oct 05, 2016 5.042 5.066 4.989 4.993 104,626 -0.04(-0.72%)
Oct 04, 2016 5.163 5.163 4.941 5.030 265,146 -0.14(-2.66%)
Oct 03, 2016 5.256 5.256 5.151 5.167 69,901 -0.08(-1.54%)
Sep 30, 2016 5.240 5.268 5.236 5.248 60,837 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.252 84,516 -0.01(-0.23%)
Sep 28, 2016 5.256 5.285 5.208 5.264 69,548 +0.02(+0.39%)
Sep 27, 2016 5.248 5.275 5.221 5.244 151,526 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.236 5.248 156,108 -0.03(-0.52%)
Sep 23, 2016 5.244 5.315 5.189 5.275 150,175 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.240 5.283 173,409 +0.04(+0.67%)
Sep 21, 2016 5.224 5.268 5.185 5.248 165,699 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,952 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.236 94,083 +0.04(+0.68%)
Sep 16, 2016 5.201 5.236 5.122 5.201 179,854 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.232 86,108 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,600 +0.03(+0.61%)
Sep 13, 2016 5.197 5.232 5.154 5.173 32,498 -0.04(-0.83%)
Sep 12, 2016 5.181 5.260 5.134 5.217 140,173 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.181 197,035 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.444 41,860 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,718 -0.04(-0.72%)
Sep 06, 2016 5.487 5.503 5.456 5.464 43,385 -0.03(-0.57%)
Sep 02, 2016 5.338 5.495 5.495 5.495 124,672 +0.17(+3.24%)
Sep 01, 2016 5.319 5.350 5.275 5.323 116,773 +0.01(+0.22%)
Aug 31, 2016 5.295 5.319 5.260 5.311 64,069 +0.04(+0.74%)
Aug 30, 2016 5.236 5.295 5.236 5.272 56,112 +0.03(+0.52%)
Aug 29, 2016 5.283 5.330 5.236 5.244 40,175 -0.02(-0.45%)
Aug 26, 2016 5.330 5.358 5.244 5.268 61,352 -0.07(-1.39%)
Aug 25, 2016 5.338 5.381 5.326 5.342 30,841 +0.00(+0.00%)
Aug 24, 2016 5.334 5.374 5.315 5.342 47,617 -0.02(-0.37%)
Aug 23, 2016 5.279 5.370 5.279 5.362 160,855 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.287 45,797 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.287 65,441 -0.00(-0.07%)
Aug 18, 2016 5.319 5.385 5.291 5.291 118,948 -0.05(-1.03%)
Aug 17, 2016 5.374 5.381 5.302 5.346 90,192 -0.03(-0.58%)
Aug 16, 2016 5.432 5.432 5.362 5.377 74,785 -0.05(-0.94%)
Aug 15, 2016 5.483 5.483 5.417 5.428 81,128 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.444 46,595 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.393 5.432 93,364 -0.01(-0.22%)
Aug 10, 2016 5.483 5.491 5.428 5.444 72,934 -0.01(-0.14%)
Aug 09, 2016 5.409 5.487 5.409 5.452 88,881 +0.03(+0.51%)
Aug 08, 2016 5.487 5.499 5.421 5.425 75,675 -0.04(-0.65%)
Aug 05, 2016 5.421 5.491 5.417 5.460 58,769 +0.03(+0.58%)
Aug 04, 2016 5.491 5.523 5.362 5.428 117,962 -0.06(-1.14%)
Aug 03, 2016 5.526 5.538 5.413 5.491 107,335 -0.11(-2.03%)
Aug 02, 2016 5.640 5.648 5.581 5.605 124,249 -0.05(-0.97%)
Aug 01, 2016 5.542 5.660 5.538 5.660 194,152 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.546 54,917 +0.02(+0.28%)
Jul 28, 2016 5.491 5.546 5.464 5.530 95,250 +0.05(+1.00%)
Jul 27, 2016 5.456 5.526 5.448 5.476 53,991 +0.01(+0.14%)
Jul 26, 2016 5.476 5.491 5.456 5.468 56,734 +0.00(+0.07%)
Jul 25, 2016 5.456 5.483 5.444 5.464 32,980 +0.02(+0.29%)
Jul 22, 2016 5.413 5.479 5.413 5.448 110,313 +0.02(+0.36%)
Jul 21, 2016 5.385 5.468 5.385 5.428 69,610 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.342 5.393 72,664 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,722 +0.07(+1.34%)
Jul 18, 2016 5.221 5.287 5.197 5.283 57,537 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.181 5.193 78,222 -0.00(-0.08%)
Jul 14, 2016 5.173 5.197 5.154 5.197 139,979 +0.04(+0.68%)
Jul 13, 2016 5.130 5.189 5.119 5.162 64,674 +0.03(+0.61%)
Jul 12, 2016 5.122 5.130 5.107 5.130 108,373 +0.01(+0.15%)
Jul 11, 2016 5.044 5.126 5.040 5.122 107,483 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.044 5.091 130,462 +0.02(+0.31%)
Jul 07, 2016 5.099 5.134 5.064 5.075 57,188 -0.04(-0.77%)
Jul 06, 2016 5.122 5.130 5.091 5.115 112,890 -0.01(-0.15%)
Jul 05, 2016 5.173 5.185 5.103 5.122 96,834 -0.07(-1.28%)
Jul 01, 2016 5.158 5.189 5.189 5.189 95,097 +0.07(+1.30%)
Jun 30, 2016 5.083 5.134 5.051 5.122 141,527 +0.04(+0.77%)
Jun 29, 2016 5.138 5.146 5.064 5.083 64,434 -0.05(-1.07%)
Jun 28, 2016 5.032 5.142 4.971 5.138 159,450 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.930 156,138 -0.10(-1.89%)
Jun 24, 2016 5.029 5.056 4.953 5.025 117,206 +0.01(+0.15%)
Jun 23, 2016 4.984 5.048 4.971 5.018 134,190 +0.05(+0.92%)
Jun 22, 2016 4.980 4.987 4.965 4.972 86,007 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.953 4.965 148,204 -0.03(-0.53%)
Jun 20, 2016 4.987 5.032 4.984 4.991 66,729 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,109 +0.04(+0.77%)
Jun 16, 2016 4.904 4.953 4.888 4.942 49,635 +0.03(+0.54%)
Jun 15, 2016 4.911 4.942 4.864 4.915 59,789 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.934 33,840 -0.00(-0.08%)
Jun 13, 2016 4.961 4.991 4.934 4.938 44,971 -0.03(-0.61%)
Jun 10, 2016 4.930 4.968 4.930 4.968 61,263 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.930 97,150 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.930 88,945 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,990 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.926 4.926 65,871 -0.01(-0.15%)
Jun 03, 2016 4.949 4.999 4.923 4.934 48,993 +0.01(+0.15%)
Jun 02, 2016 4.953 4.965 4.920 4.926 86,036 -0.00(-0.08%)
Jun 01, 2016 4.934 4.957 4.930 4.930 68,139 -0.01(-0.15%)
May 31, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
May 02, 2016 4.657 4.679 4.647 4.657 30,965 -0.01(-0.16%)
Apr 29, 2016 4.672 4.687 4.645 4.664 36,910 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.660 35,656 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,598 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.603 4.657 113,247 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.641 61,410 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,493 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,338 -0.02(-0.41%)
Apr 20, 2016 4.687 4.702 4.657 4.672 40,364 +0.00(+0.08%)
Apr 19, 2016 4.683 4.683 4.649 4.668 37,502 +0.00(+0.08%)
Apr 18, 2016 4.679 4.687 4.638 4.664 61,594 -0.02(-0.33%)
Apr 15, 2016 4.683 4.714 4.672 4.679 41,711 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.664 24,670 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.683 124,128 +0.08(+1.82%)
Apr 12, 2016 4.562 4.626 4.539 4.600 127,676 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,941 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.474 43,874 -0.01(-0.17%)
Apr 07, 2016 4.470 4.501 4.455 4.482 72,164 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.489 36,111 -0.02(-0.42%)
Apr 05, 2016 4.508 4.535 4.486 4.508 33,241 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,259 -0.03(-0.76%)
Apr 01, 2016 4.501 4.562 4.501 4.531 33,541 -0.02(-0.42%)
Mar 31, 2016 4.524 4.558 4.493 4.550 77,249 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,555 -0.02(-0.34%)
Mar 29, 2016 4.455 4.562 4.410 4.539 97,274 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.451 173,466 +0.00(+0.08%)
Mar 24, 2016 4.407 4.448 4.448 4.448 149,700 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,716 -0.09(-1.95%)
Mar 22, 2016 4.462 4.517 4.451 4.503 118,998 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.462 73,099 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.462 172,732 -0.01(-0.25%)
Mar 17, 2016 4.407 4.486 4.407 4.473 186,095 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,888 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.374 4.393 117,837 -0.06(-1.40%)
Mar 14, 2016 4.495 4.520 4.451 4.455 83,791 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.436 4.521 83,102 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,216 -0.09(-2.03%)
Mar 09, 2016 4.503 4.559 4.451 4.506 72,992 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.495 73,036 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.550 4.558 51,548 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.572 88,143 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.473 4.558 82,010 +0.10(+2.22%)
Mar 02, 2016 4.429 4.481 4.426 4.459 38,285 +0.03(+0.58%)
Mar 01, 2016 4.444 4.459 4.393 4.433 53,403 +0.01(+0.25%)
Feb 29, 2016 4.415 4.451 4.389 4.422 43,899 +0.03(+0.58%)
Feb 26, 2016 4.371 4.473 4.360 4.396 67,234 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.363 24,222 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,205 +0.02(+0.51%)
Feb 23, 2016 4.290 4.334 4.283 4.287 50,149 +0.01(+0.17%)
Feb 22, 2016 4.290 4.327 4.250 4.279 66,056 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.268 52,925 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,796 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,529 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,876 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,436 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.880 3.964 107,666 -0.03(-0.82%)
Feb 10, 2016 3.979 4.052 3.946 3.997 44,287 +0.01(+0.28%)
Feb 09, 2016 4.052 4.071 3.921 3.986 124,377 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.030 4.074 167,115 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.147 4.199 56,159 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,546 +0.01(+0.26%)
Feb 03, 2016 4.188 4.279 4.166 4.206 73,025 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.191 62,964 +0.01(+0.26%)
Feb 01, 2016 4.184 4.210 4.149 4.180 50,513 -0.01(-0.35%)
Jan 29, 2016 4.041 4.210 4.041 4.195 211,039 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,100 +0.04(+1.10%)
Jan 27, 2016 4.008 4.074 3.954 3.979 73,891 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.008 131,971 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.825 3.847 62,153 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,865 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.642 3.770 109,950 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.708 284,365 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.803 3.833 145,785 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,720 -0.14(-3.41%)
Jan 14, 2016 4.082 4.129 3.968 4.082 107,041 -0.03(-0.71%)
Jan 13, 2016 4.254 4.279 4.082 4.111 163,796 -0.20(-4.75%)
Jan 12, 2016 4.422 4.422 4.239 4.316 109,978 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.407 248,486 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.323 4.396 99,826 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.407 4.407 447,230 -0.09(-1.95%)
Jan 06, 2016 4.470 4.722 4.437 4.495 773,651 -0.04(-0.97%)
Jan 05, 2016 4.462 4.539 4.462 4.539 95,625 +0.05(+1.14%)
Jan 04, 2016 4.429 4.510 4.429 4.488 63,040 -0.03(-0.73%)
Dec 31, 2015 4.422 4.521 4.521 4.521 723,644 +0.11(+2.40%)
Dec 30, 2015 4.433 4.472 4.400 4.415 155,049 -0.05(-1.23%)
Dec 29, 2015 4.554 4.554 4.448 4.470 234,390 -0.06(-1.37%)
Dec 28, 2015 4.521 4.550 4.504 4.532 95,859 -0.02(-0.39%)
Dec 24, 2015 4.624 4.550 4.550 4.550 22,082 -0.06(-1.23%)
Dec 23, 2015 4.698 4.698 4.564 4.606 108,415 -0.01(-0.15%)
Dec 22, 2015 4.504 4.684 4.502 4.613 486,024 +0.11(+2.43%)
Dec 21, 2015 4.557 4.557 4.440 4.504 125,271 -0.03(-0.62%)
Dec 18, 2015 4.447 4.550 4.447 4.532 157,769 +0.11(+2.39%)
Dec 17, 2015 4.359 4.451 4.348 4.426 188,228 +0.09(+2.12%)
Dec 16, 2015 4.115 4.355 4.115 4.334 194,267 +0.22(+5.23%)
Dec 15, 2015 4.013 4.129 4.013 4.119 60,545 +0.10(+2.37%)
Dec 14, 2015 4.193 4.235 3.998 4.023 190,425 -0.19(-4.61%)
Dec 11, 2015 4.295 4.338 4.193 4.218 109,015 -0.14(-3.24%)
Dec 10, 2015 4.345 4.391 4.345 4.359 90,155 +0.01(+0.16%)
Dec 09, 2015 4.391 4.408 4.345 4.352 70,912 -0.03(-0.65%)
Dec 08, 2015 4.472 4.486 4.376 4.380 98,418 -0.12(-2.75%)
Dec 07, 2015 4.497 4.539 4.489 4.504 90,256 +0.01(+0.16%)
Dec 04, 2015 4.497 4.564 4.481 4.497 82,992 -0.00(-0.08%)
Dec 03, 2015 4.564 4.595 4.489 4.500 123,955 -0.08(-1.85%)
Dec 02, 2015 4.663 4.673 4.564 4.585 111,693 -0.09(-1.96%)
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.