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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.431 5.502 5.426 5.489 67,709 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.431 131,236 +0.00(+0.08%)
Dec 27, 2016 5.398 5.450 5.346 5.426 181,339 +0.05(+0.98%)
Dec 23, 2016 5.374 5.374 5.374 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.455 5.378 5.418 56,158 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,649 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.455 69,319 -0.08(-1.53%)
Dec 19, 2016 5.459 5.544 5.447 5.540 47,675 +0.08(+1.56%)
Dec 16, 2016 5.281 5.475 5.281 5.455 142,188 +0.18(+3.45%)
Dec 15, 2016 5.362 5.370 5.257 5.273 151,845 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.362 5.398 96,770 -0.03(-0.60%)
Dec 13, 2016 5.524 5.540 5.390 5.431 55,532 -0.11(-1.97%)
Dec 12, 2016 5.596 5.621 5.524 5.540 43,023 -0.09(-1.58%)
Dec 09, 2016 5.576 5.629 5.560 5.629 65,835 +0.03(+0.58%)
Dec 08, 2016 5.467 5.621 5.467 5.596 88,552 +0.09(+1.62%)
Dec 07, 2016 5.467 5.629 5.467 5.507 247,303 +0.00(+0.00%)
Dec 06, 2016 5.443 5.552 5.435 5.507 115,645 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,993 +0.20(+3.83%)
Dec 02, 2016 5.301 5.364 5.240 5.273 112,291 -0.02(-0.31%)
Dec 01, 2016 5.378 5.435 5.176 5.289 192,762 -0.12(-2.17%)
Nov 30, 2016 5.495 5.495 5.384 5.406 107,666 -0.11(-2.05%)
Nov 29, 2016 5.414 5.540 5.414 5.519 128,445 +0.08(+1.56%)
Nov 28, 2016 5.378 5.455 5.378 5.435 114,415 +0.00(+0.07%)
Nov 25, 2016 5.297 5.431 5.297 5.431 85,352 +0.13(+2.52%)
Nov 23, 2016 5.297 5.297 5.297 0 -0.11(-2.02%)
Nov 22, 2016 5.281 5.406 5.269 5.406 694,683 +0.13(+2.45%)
Nov 21, 2016 5.147 5.350 5.147 5.277 220,495 +0.11(+2.11%)
Nov 18, 2016 5.111 5.180 5.071 5.168 113,112 +0.04(+0.71%)
Nov 17, 2016 5.107 5.143 5.099 5.131 54,478 +0.04(+0.71%)
Nov 16, 2016 5.091 5.139 5.075 5.095 73,143 +0.02(+0.32%)
Nov 15, 2016 5.022 5.099 4.994 5.079 69,772 +0.06(+1.21%)
Nov 14, 2016 5.046 5.054 5.018 5.018 67,756 -0.02(-0.40%)
Nov 11, 2016 4.982 5.054 4.970 5.038 64,979 +0.03(+0.65%)
Nov 10, 2016 5.107 5.107 4.982 5.006 152,127 -0.10(-1.98%)
Nov 09, 2016 5.075 5.115 5.022 5.107 113,478 +0.01(+0.16%)
Nov 08, 2016 5.050 5.115 5.042 5.099 103,141 +0.06(+1.12%)
Nov 07, 2016 5.010 5.059 4.998 5.042 149,283 +0.04(+0.73%)
Nov 04, 2016 5.006 5.050 4.998 5.006 155,251 +0.00(+0.00%)
Nov 03, 2016 4.994 5.071 4.994 5.006 118,387 +0.02(+0.32%)
Nov 02, 2016 4.994 5.054 4.957 4.990 108,381 -0.00(-0.08%)
Nov 01, 2016 5.030 5.057 4.974 4.994 112,805 -0.09(-1.83%)
Oct 31, 2016 5.054 5.095 5.002 5.087 117,272 +0.03(+0.64%)
Oct 28, 2016 5.042 5.063 4.998 5.054 96,778 +0.01(+0.24%)
Oct 27, 2016 5.091 5.107 5.018 5.042 105,139 -0.04(-0.87%)
Oct 26, 2016 5.180 5.204 5.083 5.087 174,842 -0.09(-1.80%)
Oct 25, 2016 5.119 5.188 5.071 5.180 230,167 +0.06(+1.18%)
Oct 24, 2016 5.071 5.131 5.071 5.119 109,924 +0.06(+1.12%)
Oct 21, 2016 5.042 5.095 5.042 5.063 80,097 -0.02(-0.48%)
Oct 20, 2016 5.071 5.091 5.059 5.087 33,994 +0.02(+0.40%)
Oct 19, 2016 5.063 5.091 5.054 5.067 62,397 +0.02(+0.32%)
Oct 18, 2016 5.026 5.083 5.026 5.050 49,555 +0.02(+0.32%)
Oct 17, 2016 5.059 5.079 5.018 5.034 56,276 -0.02(-0.48%)
Oct 14, 2016 5.075 5.091 5.030 5.059 47,789 -0.02(-0.32%)
Oct 13, 2016 5.103 5.143 5.059 5.075 79,721 -0.04(-0.87%)
Oct 12, 2016 5.083 5.152 5.059 5.119 54,231 +0.05(+0.96%)
Oct 11, 2016 5.075 5.091 5.036 5.071 65,632 -0.01(-0.24%)
Oct 10, 2016 5.018 5.099 5.018 5.083 64,101 +0.04(+0.88%)
Oct 07, 2016 4.994 5.042 4.937 5.038 73,551 +0.08(+1.55%)
Oct 06, 2016 5.006 5.006 4.949 4.961 69,069 -0.03(-0.65%)
Oct 05, 2016 5.042 5.067 4.990 4.994 104,617 -0.04(-0.72%)
Oct 04, 2016 5.164 5.164 4.941 5.030 265,123 -0.14(-2.66%)
Oct 03, 2016 5.257 5.257 5.152 5.168 69,895 -0.08(-1.54%)
Sep 30, 2016 5.240 5.269 5.236 5.249 60,832 -0.00(-0.08%)
Sep 29, 2016 5.236 5.285 5.192 5.253 84,509 -0.01(-0.23%)
Sep 28, 2016 5.257 5.285 5.208 5.265 69,542 +0.02(+0.39%)
Sep 27, 2016 5.248 5.276 5.221 5.245 151,514 -0.00(-0.07%)
Sep 26, 2016 5.272 5.319 5.237 5.248 156,095 -0.03(-0.52%)
Sep 23, 2016 5.245 5.315 5.190 5.276 150,162 -0.01(-0.15%)
Sep 22, 2016 5.260 5.303 5.241 5.284 173,394 +0.04(+0.67%)
Sep 21, 2016 5.225 5.268 5.186 5.248 165,685 +0.04(+0.75%)
Sep 20, 2016 5.268 5.272 5.209 5.209 89,945 -0.03(-0.52%)
Sep 19, 2016 5.201 5.260 5.201 5.237 94,075 +0.04(+0.68%)
Sep 16, 2016 5.201 5.237 5.123 5.201 179,839 -0.03(-0.60%)
Sep 15, 2016 5.146 5.272 5.146 5.233 86,100 +0.03(+0.53%)
Sep 14, 2016 5.170 5.256 5.170 5.205 90,592 +0.03(+0.61%)
Sep 13, 2016 5.197 5.233 5.154 5.174 32,496 -0.04(-0.83%)
Sep 12, 2016 5.182 5.260 5.135 5.217 140,161 +0.04(+0.68%)
Sep 09, 2016 5.409 5.452 5.154 5.182 197,019 -0.26(-4.83%)
Sep 08, 2016 5.409 5.452 5.405 5.445 41,857 +0.02(+0.36%)
Sep 07, 2016 5.464 5.519 5.413 5.425 71,712 -0.04(-0.72%)
Sep 06, 2016 5.488 5.503 5.456 5.464 43,381 -0.03(-0.57%)
Sep 02, 2016 5.339 5.496 5.496 5.496 124,662 +0.17(+3.24%)
Sep 01, 2016 5.319 5.350 5.276 5.323 116,764 +0.01(+0.22%)
Aug 31, 2016 5.296 5.319 5.260 5.311 64,064 +0.04(+0.74%)
Aug 30, 2016 5.237 5.296 5.237 5.272 56,108 +0.03(+0.52%)
Aug 29, 2016 5.284 5.331 5.237 5.245 40,172 -0.02(-0.45%)
Aug 26, 2016 5.331 5.358 5.245 5.268 61,346 -0.07(-1.40%)
Aug 25, 2016 5.339 5.382 5.327 5.343 30,839 +0.00(+0.00%)
Aug 24, 2016 5.335 5.374 5.315 5.343 47,613 -0.02(-0.37%)
Aug 23, 2016 5.280 5.370 5.280 5.362 160,842 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.288 45,793 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.288 65,436 -0.00(-0.07%)
Aug 18, 2016 5.319 5.386 5.292 5.292 118,938 -0.05(-1.03%)
Aug 17, 2016 5.374 5.382 5.303 5.347 90,184 -0.03(-0.58%)
Aug 16, 2016 5.433 5.433 5.362 5.378 74,779 -0.05(-0.94%)
Aug 15, 2016 5.484 5.484 5.417 5.429 81,122 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.445 46,591 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.394 5.433 93,356 -0.01(-0.22%)
Aug 10, 2016 5.484 5.492 5.429 5.445 72,928 -0.01(-0.14%)
Aug 09, 2016 5.410 5.488 5.410 5.452 88,874 +0.03(+0.51%)
Aug 08, 2016 5.488 5.499 5.421 5.425 75,669 -0.04(-0.65%)
Aug 05, 2016 5.421 5.492 5.417 5.460 58,764 +0.03(+0.58%)
Aug 04, 2016 5.492 5.523 5.362 5.429 117,952 -0.06(-1.14%)
Aug 03, 2016 5.527 5.539 5.413 5.492 107,326 -0.11(-2.03%)
Aug 02, 2016 5.641 5.649 5.582 5.605 124,238 -0.05(-0.97%)
Aug 01, 2016 5.543 5.660 5.539 5.660 194,136 +0.11(+2.05%)
Jul 29, 2016 5.515 5.601 5.515 5.547 54,912 +0.02(+0.28%)
Jul 28, 2016 5.492 5.547 5.464 5.531 95,242 +0.05(+1.00%)
Jul 27, 2016 5.456 5.527 5.449 5.476 53,987 +0.01(+0.14%)
Jul 26, 2016 5.476 5.492 5.456 5.468 56,730 +0.00(+0.07%)
Jul 25, 2016 5.456 5.484 5.445 5.464 32,978 +0.02(+0.29%)
Jul 22, 2016 5.413 5.480 5.413 5.449 110,304 +0.02(+0.36%)
Jul 21, 2016 5.386 5.468 5.386 5.429 69,604 +0.04(+0.65%)
Jul 20, 2016 5.366 5.421 5.343 5.394 72,658 +0.04(+0.73%)
Jul 19, 2016 5.268 5.362 5.268 5.354 94,715 +0.07(+1.34%)
Jul 18, 2016 5.221 5.288 5.197 5.284 57,533 +0.09(+1.74%)
Jul 15, 2016 5.197 5.221 5.182 5.194 78,215 -0.00(-0.08%)
Jul 14, 2016 5.174 5.197 5.154 5.197 139,968 +0.04(+0.68%)
Jul 13, 2016 5.131 5.190 5.119 5.162 64,668 +0.03(+0.61%)
Jul 12, 2016 5.123 5.131 5.107 5.131 108,364 +0.01(+0.15%)
Jul 11, 2016 5.044 5.127 5.041 5.123 107,474 +0.03(+0.62%)
Jul 08, 2016 5.095 5.111 5.045 5.092 130,451 +0.02(+0.31%)
Jul 07, 2016 5.099 5.135 5.064 5.076 57,183 -0.04(-0.77%)
Jul 06, 2016 5.123 5.131 5.092 5.115 112,881 -0.01(-0.15%)
Jul 05, 2016 5.174 5.186 5.103 5.123 96,825 -0.07(-1.29%)
Jul 01, 2016 5.158 5.190 5.190 5.190 95,089 +0.07(+1.30%)
Jun 30, 2016 5.084 5.135 5.052 5.123 141,515 +0.04(+0.77%)
Jun 29, 2016 5.139 5.146 5.064 5.084 64,429 -0.05(-1.07%)
Jun 28, 2016 5.033 5.143 4.971 5.139 159,437 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.931 156,125 -0.10(-1.89%)
Jun 24, 2016 5.030 5.056 4.954 5.026 117,197 +0.01(+0.15%)
Jun 23, 2016 4.984 5.049 4.971 5.018 134,179 +0.05(+0.92%)
Jun 22, 2016 4.980 4.988 4.965 4.973 85,999 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.954 4.965 148,191 -0.03(-0.53%)
Jun 20, 2016 4.988 5.033 4.984 4.992 66,723 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,099 +0.04(+0.77%)
Jun 16, 2016 4.904 4.954 4.889 4.942 49,631 +0.03(+0.54%)
Jun 15, 2016 4.912 4.942 4.864 4.916 59,784 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.935 33,838 -0.00(-0.08%)
Jun 13, 2016 4.961 4.992 4.935 4.938 44,967 -0.03(-0.61%)
Jun 10, 2016 4.931 4.969 4.931 4.969 61,257 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.931 97,142 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.931 88,938 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,985 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.927 4.927 65,866 -0.01(-0.15%)
Jun 03, 2016 4.950 4.999 4.923 4.935 48,989 +0.01(+0.15%)
Jun 02, 2016 4.954 4.965 4.920 4.927 86,028 -0.00(-0.08%)
Jun 01, 2016 4.935 4.957 4.931 4.931 68,133 -0.01(-0.15%)
May 31, 2016 4.973 4.980 4.938 4.938 28,137 -0.02(-0.38%)
May 27, 2016 4.935 4.957 4.957 4.957 26,567 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,492 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.969 45,785 -0.00(-0.08%)
May 24, 2016 4.933 4.984 4.933 4.973 69,720 +0.04(+0.85%)
May 23, 2016 4.927 4.951 4.904 4.931 28,558 +0.03(+0.70%)
May 20, 2016 4.862 4.908 4.820 4.896 44,649 +0.06(+1.34%)
May 19, 2016 4.843 4.851 4.753 4.832 106,172 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.830 4.843 92,644 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.969 55,131 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.931 4.992 74,633 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.912 4.931 49,786 -0.00(-0.08%)
May 12, 2016 4.954 4.954 4.908 4.935 35,124 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,772 +0.05(+1.01%)
May 10, 2016 4.912 4.916 4.881 4.893 52,217 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,350 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,259 +0.08(+1.61%)
May 05, 2016 4.680 4.779 4.680 4.710 53,185 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,715 +0.10(+2.06%)
May 03, 2016 4.619 4.646 4.608 4.611 47,253 -0.05(-0.98%)
May 02, 2016 4.657 4.680 4.647 4.657 30,963 -0.01(-0.16%)
Apr 29, 2016 4.672 4.687 4.646 4.665 36,907 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.661 35,653 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,595 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.604 4.657 113,238 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.642 61,405 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,491 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,330 -0.02(-0.41%)
Apr 20, 2016 4.687 4.703 4.657 4.672 40,361 +0.00(+0.08%)
Apr 19, 2016 4.684 4.684 4.649 4.668 37,499 +0.00(+0.08%)
Apr 18, 2016 4.680 4.687 4.638 4.665 61,589 -0.02(-0.33%)
Apr 15, 2016 4.684 4.714 4.672 4.680 41,708 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.665 24,668 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.684 124,117 +0.08(+1.82%)
Apr 12, 2016 4.562 4.627 4.539 4.600 127,666 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,933 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.475 43,870 -0.01(-0.17%)
Apr 07, 2016 4.471 4.501 4.456 4.482 72,158 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.490 36,108 -0.02(-0.42%)
Apr 05, 2016 4.509 4.535 4.486 4.509 33,238 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,254 -0.03(-0.76%)
Apr 01, 2016 4.501 4.562 4.501 4.532 33,538 -0.02(-0.42%)
Mar 31, 2016 4.524 4.558 4.494 4.551 77,243 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,551 -0.02(-0.34%)
Mar 29, 2016 4.456 4.562 4.410 4.539 97,266 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.452 173,452 +0.00(+0.08%)
Mar 24, 2016 4.408 4.448 4.448 4.448 149,688 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,706 -0.09(-1.95%)
Mar 22, 2016 4.463 4.518 4.452 4.503 118,988 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.463 73,093 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.463 172,717 -0.01(-0.25%)
Mar 17, 2016 4.408 4.486 4.408 4.474 186,080 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,876 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.375 4.393 117,827 -0.06(-1.40%)
Mar 14, 2016 4.496 4.520 4.452 4.455 83,784 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.437 4.521 83,096 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,205 -0.09(-2.03%)
Mar 09, 2016 4.503 4.560 4.452 4.507 72,986 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.496 73,030 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.551 4.558 51,544 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.573 88,135 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.474 4.558 82,003 +0.10(+2.22%)
Mar 02, 2016 4.430 4.481 4.426 4.459 38,282 +0.03(+0.58%)
Mar 01, 2016 4.444 4.459 4.393 4.433 53,398 +0.01(+0.25%)
Feb 29, 2016 4.415 4.452 4.389 4.422 43,895 +0.03(+0.58%)
Feb 26, 2016 4.371 4.474 4.360 4.397 67,228 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.364 24,220 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,199 +0.02(+0.51%)
Feb 23, 2016 4.291 4.335 4.283 4.287 50,145 +0.01(+0.17%)
Feb 22, 2016 4.291 4.327 4.251 4.280 66,051 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.269 52,920 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,791 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,525 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,872 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,427 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.881 3.965 107,657 -0.03(-0.82%)
Feb 10, 2016 3.979 4.053 3.946 3.998 44,283 +0.01(+0.28%)
Feb 09, 2016 4.053 4.071 3.921 3.987 124,366 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.031 4.075 167,101 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.148 4.199 56,154 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,540 +0.01(+0.26%)
Feb 03, 2016 4.188 4.280 4.166 4.206 73,019 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.192 62,959 +0.01(+0.26%)
Feb 01, 2016 4.184 4.210 4.150 4.181 50,508 -0.01(-0.35%)
Jan 29, 2016 4.042 4.210 4.042 4.195 211,021 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,091 +0.04(+1.10%)
Jan 27, 2016 4.009 4.075 3.954 3.979 73,885 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.009 131,960 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.826 3.848 62,147 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,855 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.643 3.771 109,941 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.709 284,341 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.804 3.833 145,773 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,706 -0.14(-3.41%)
Jan 14, 2016 4.082 4.130 3.968 4.082 107,032 -0.03(-0.71%)
Jan 13, 2016 4.254 4.280 4.082 4.111 163,782 -0.21(-4.75%)
Jan 12, 2016 4.422 4.423 4.239 4.316 109,968 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.408 248,465 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.324 4.397 99,818 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.408 4.408 447,193 -0.09(-1.95%)
Jan 06, 2016 4.470 4.723 4.437 4.496 773,587 -0.04(-0.97%)
Jan 05, 2016 4.463 4.540 4.463 4.540 95,617 +0.05(+1.14%)
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.