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 (%)
Feb 27, 2015 5.559 5.593 5.538 5.572 55,857 +0.00(+0.06%)
Feb 26, 2015 5.593 5.593 5.525 5.569 87,902 +0.01(+0.25%)
Feb 25, 2015 5.501 5.569 5.497 5.555 93,001 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.491 5.521 122,756 -0.02(-0.37%)
Feb 23, 2015 5.525 5.562 5.497 5.542 122,415 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.484 5.518 91,922 +0.05(+1.00%)
Feb 19, 2015 5.491 5.525 5.456 5.463 240,688 -0.03(-0.50%)
Feb 18, 2015 5.542 5.610 5.473 5.491 207,494 -0.10(-1.71%)
Feb 17, 2015 5.542 5.620 5.542 5.586 143,038 +0.03(+0.61%)
Feb 13, 2015 5.572 5.552 5.552 5.552 59,526 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.569 77,639 +0.08(+1.49%)
Feb 11, 2015 5.542 5.583 5.456 5.487 140,159 -0.04(-0.68%)
Feb 10, 2015 5.569 5.572 5.525 5.525 136,740 -0.04(-0.67%)
Feb 09, 2015 5.583 5.620 5.559 5.562 116,111 -0.01(-0.12%)
Feb 06, 2015 5.576 5.596 5.535 5.569 93,764 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,395 +0.02(+0.31%)
Feb 04, 2015 5.586 5.593 5.480 5.511 195,430 -0.07(-1.28%)
Feb 03, 2015 5.552 5.617 5.518 5.583 112,519 +0.04(+0.80%)
Feb 02, 2015 5.583 5.583 5.484 5.538 129,550 -0.06(-1.10%)
Jan 30, 2015 5.654 5.658 5.586 5.600 119,636 -0.03(-0.48%)
Jan 29, 2015 5.593 5.644 5.593 5.627 165,483 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.569 5.600 104,830 +0.03(+0.61%)
Jan 27, 2015 5.542 5.600 5.494 5.566 132,723 +0.04(+0.74%)
Jan 26, 2015 5.501 5.583 5.473 5.525 96,282 -0.01(-0.12%)
Jan 23, 2015 5.555 5.569 5.474 5.531 119,759 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,122 +0.10(+1.81%)
Jan 21, 2015 5.426 5.497 5.422 5.450 70,035 +0.01(+0.25%)
Jan 20, 2015 5.463 5.535 5.417 5.436 182,191 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.477 92,907 +0.04(+0.69%)
Jan 15, 2015 5.467 5.504 5.410 5.439 85,195 -0.03(-0.50%)
Jan 14, 2015 5.443 5.494 5.409 5.467 125,315 -0.02(-0.31%)
Jan 13, 2015 5.501 5.569 5.463 5.484 158,116 -0.02(-0.37%)
Jan 12, 2015 5.542 5.556 5.497 5.504 467,935 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.549 5.562 97,329 -0.02(-0.37%)
Jan 08, 2015 5.579 5.627 5.538 5.583 118,501 +0.01(+0.12%)
Jan 07, 2015 5.545 5.617 5.545 5.576 154,865 +0.04(+0.68%)
Jan 06, 2015 5.579 5.610 5.518 5.538 420,941 -0.04(-0.79%)
Jan 05, 2015 5.603 5.610 5.531 5.583 151,460 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.482 5.603 203,488 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,616 -0.06(-1.03%)
Dec 30, 2014 5.610 5.658 5.565 5.606 211,268 -0.02(-0.30%)
Dec 29, 2014 5.593 5.658 5.562 5.624 320,990 -0.09(-1.61%)
Dec 26, 2014 5.722 5.757 5.688 5.716 300,575 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,804 -0.05(-0.94%)
Dec 23, 2014 5.716 5.780 5.712 5.777 392,668 +0.06(+1.07%)
Dec 22, 2014 5.753 5.795 5.681 5.716 356,336 -0.00(-0.06%)
Dec 19, 2014 5.712 5.750 5.695 5.719 603,710 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.702 5.702 309,935 -0.00(-0.06%)
Dec 17, 2014 5.658 5.746 5.586 5.705 232,372 +0.06(+1.15%)
Dec 16, 2014 5.644 5.733 5.641 5.641 212,194 -0.06(-1.14%)
Dec 15, 2014 5.832 5.832 5.644 5.705 392,266 -0.08(-1.41%)
Dec 12, 2014 5.825 5.832 5.739 5.787 219,062 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.774 5.828 303,061 -0.03(-0.47%)
Dec 10, 2014 5.951 5.951 5.845 5.855 153,988 -0.10(-1.72%)
Dec 09, 2014 5.808 5.958 5.770 5.958 254,496 +0.11(+1.81%)
Dec 08, 2014 5.917 5.965 5.627 5.852 658,395 -0.06(-1.10%)
Dec 05, 2014 6.050 6.050 5.834 5.917 467,465 -0.12(-1.92%)
Dec 04, 2014 6.067 6.087 6.019 6.033 182,197 -0.03(-0.51%)
Dec 03, 2014 6.091 6.133 6.060 6.063 219,247 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.098 6.101 148,018 +0.00(+0.06%)
Dec 01, 2014 6.121 6.135 6.091 6.098 130,723 +0.00(+0.00%)
Nov 28, 2014 6.104 6.149 6.094 6.098 31,285 +0.00(+0.00%)
Nov 26, 2014 6.121 6.098 6.098 6.098 122,864 -0.02(-0.28%)
Nov 25, 2014 6.149 6.173 6.104 6.115 185,768 -0.00(-0.06%)
Nov 24, 2014 6.101 6.155 6.053 6.118 150,923 +0.08(+1.24%)
Nov 21, 2014 6.183 6.183 6.040 6.043 153,454 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,113 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.050 117,609 -0.03(-0.50%)
Nov 18, 2014 6.053 6.132 6.053 6.080 154,029 +0.03(+0.56%)
Nov 17, 2014 6.080 6.084 6.043 6.046 71,372 -0.02(-0.34%)
Nov 14, 2014 5.879 6.074 5.879 6.067 198,096 +0.17(+2.83%)
Nov 13, 2014 6.149 6.210 5.866 5.900 756,866 -0.24(-3.84%)
Nov 12, 2014 6.149 6.183 6.111 6.135 198,231 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,915 -0.00(-0.06%)
Nov 10, 2014 6.063 6.200 6.052 6.138 378,988 +0.11(+1.81%)
Nov 07, 2014 6.043 6.063 6.012 6.029 154,656 -0.01(-0.17%)
Nov 06, 2014 6.053 6.084 6.036 6.040 131,740 -0.01(-0.23%)
Nov 05, 2014 6.084 6.084 6.026 6.053 155,876 -0.01(-0.17%)
Nov 04, 2014 6.118 6.118 6.043 6.063 107,396 -0.03(-0.56%)
Nov 03, 2014 6.050 6.104 6.050 6.098 155,422 +0.02(+0.28%)
Oct 31, 2014 6.118 6.118 6.040 6.080 141,827 -0.00(-0.06%)
Oct 30, 2014 6.084 6.104 5.780 6.084 158,641 +0.01(+0.17%)
Oct 29, 2014 6.125 6.125 6.033 6.074 139,995 -0.05(-0.78%)
Oct 28, 2014 6.115 6.121 6.080 6.121 146,458 +0.01(+0.11%)
Oct 27, 2014 6.098 6.128 6.094 6.115 228,064 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.992 6.094 258,100 +0.05(+0.79%)
Oct 23, 2014 6.060 6.098 6.026 6.046 172,139 -0.01(-0.23%)
Oct 22, 2014 6.070 6.108 6.053 6.060 193,149 -0.03(-0.45%)
Oct 21, 2014 6.023 6.070 5.999 6.087 321,875 +0.10(+1.71%)
Oct 20, 2014 5.930 6.033 5.907 5.985 312,929 +0.12(+2.03%)
Oct 17, 2014 5.866 5.886 5.828 5.866 174,969 +0.03(+0.47%)
Oct 16, 2014 5.733 5.838 5.706 5.838 112,267 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.651 5.791 336,528 +0.03(+0.53%)
Oct 14, 2014 5.753 5.825 5.699 5.760 174,244 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.745 5.760 148,457 +0.01(+0.24%)
Oct 10, 2014 5.760 5.808 5.692 5.746 207,884 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.757 193,668 +0.00(+0.06%)
Oct 08, 2014 5.658 5.753 5.634 5.753 261,809 +0.10(+1.81%)
Oct 07, 2014 5.606 5.668 5.603 5.651 115,052 +0.02(+0.30%)
Oct 06, 2014 5.617 5.678 5.613 5.634 115,395 +0.02(+0.30%)
Oct 03, 2014 5.641 5.661 5.605 5.617 136,570 +0.00(+0.06%)
Oct 02, 2014 5.589 5.634 5.553 5.613 279,260 +0.03(+0.49%)
Oct 01, 2014 5.508 5.600 5.470 5.586 263,349 +0.06(+1.17%)
Sep 30, 2014 5.617 5.637 5.521 5.521 241,315 -0.10(-1.82%)
Sep 29, 2014 5.627 5.678 5.545 5.624 177,687 -0.00(-0.06%)
Sep 26, 2014 5.641 5.641 5.548 5.627 173,417 -0.17(-2.94%)
Sep 25, 2014 5.811 5.849 5.751 5.797 335,933 -0.01(-0.12%)
Sep 24, 2014 5.821 5.825 5.784 5.804 236,040 +0.01(+0.18%)
Sep 23, 2014 5.838 5.842 5.757 5.794 212,353 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.825 127,081 -0.05(-0.81%)
Sep 19, 2014 5.835 5.907 5.804 5.872 238,357 +0.07(+1.18%)
Sep 18, 2014 5.872 5.876 5.787 5.804 165,377 -0.07(-1.16%)
Sep 17, 2014 5.849 5.968 5.821 5.872 185,845 +0.05(+0.94%)
Sep 16, 2014 5.859 5.859 5.764 5.818 125,664 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.791 5.808 133,294 -0.04(-0.70%)
Sep 12, 2014 5.941 5.941 5.797 5.849 243,142 -0.07(-1.21%)
Sep 11, 2014 5.900 5.947 5.869 5.920 153,158 +0.03(+0.46%)
Sep 10, 2014 5.965 5.968 5.883 5.893 153,439 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.950 5.968 125,371 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.941 5.999 91,086 +0.03(+0.57%)
Sep 05, 2014 5.965 6.009 5.924 5.965 300,144 +0.02(+0.34%)
Sep 04, 2014 5.999 6.009 5.941 5.944 84,929 -0.05(-0.80%)
Sep 03, 2014 5.975 6.005 5.968 5.992 100,018 +0.01(+0.23%)
Sep 02, 2014 5.995 6.012 5.965 5.978 129,221 +0.00(+0.06%)
Aug 29, 2014 5.951 5.975 5.975 5.975 129,315 +0.02(+0.40%)
Aug 28, 2014 5.954 5.985 5.954 5.951 62,839 -0.01(-0.17%)
Aug 27, 2014 5.985 5.985 5.944 5.961 85,568 -0.02(-0.40%)
Aug 26, 2014 5.968 5.985 5.965 5.985 104,038 +0.02(+0.34%)
Aug 25, 2014 5.924 5.965 5.920 5.965 166,172 +0.04(+0.75%)
Aug 22, 2014 5.903 5.920 5.893 5.920 118,598 +0.02(+0.40%)
Aug 21, 2014 5.900 5.917 5.883 5.896 82,597 +0.01(+0.12%)
Aug 20, 2014 5.893 5.913 5.855 5.890 116,900 +0.01(+0.12%)
Aug 19, 2014 5.883 5.900 5.872 5.883 124,374 +0.01(+0.12%)
Aug 18, 2014 5.862 5.883 5.855 5.876 171,896 +0.01(+0.23%)
Aug 15, 2014 5.811 5.862 5.794 5.862 104,862 +0.06(+1.00%)
Aug 14, 2014 5.780 5.818 5.780 5.804 143,648 +0.01(+0.24%)
Aug 13, 2014 5.777 5.797 5.777 5.791 108,352 +0.01(+0.24%)
Aug 12, 2014 5.780 5.794 5.756 5.777 216,467 +0.04(+0.71%)
Aug 11, 2014 5.709 5.743 5.678 5.736 124,788 +0.06(+1.08%)
Aug 08, 2014 5.637 5.695 5.593 5.675 87,840 +0.06(+1.09%)
Aug 07, 2014 5.603 5.697 5.582 5.613 70,540 +0.01(+0.18%)
Aug 06, 2014 5.538 5.654 5.535 5.603 83,888 +0.04(+0.74%)
Aug 05, 2014 5.555 5.596 5.535 5.562 91,125 -0.01(-0.24%)
Aug 04, 2014 5.559 5.610 5.504 5.576 112,185 +0.03(+0.55%)
Aug 01, 2014 5.569 5.617 5.491 5.545 166,685 -0.01(-0.25%)
Jul 31, 2014 5.593 5.624 5.542 5.559 198,213 -0.04(-0.73%)
Jul 30, 2014 5.705 5.705 5.596 5.600 216,276 -0.09(-1.56%)
Jul 29, 2014 5.705 5.705 5.664 5.688 97,508 +0.01(+0.24%)
Jul 28, 2014 5.695 5.723 5.651 5.675 97,279 -0.02(-0.30%)
Jul 25, 2014 5.630 5.729 5.630 5.692 178,092 +0.04(+0.66%)
Jul 24, 2014 5.678 5.688 5.647 5.654 49,354 -0.02(-0.36%)
Jul 23, 2014 5.692 5.695 5.672 5.675 90,802 -0.01(-0.18%)
Jul 22, 2014 5.688 5.705 5.668 5.685 114,395 +0.00(+0.00%)
Jul 21, 2014 5.661 5.695 5.637 5.685 118,791 +0.04(+0.79%)
Jul 18, 2014 5.658 5.688 5.627 5.641 129,711 +0.00(+0.06%)
Jul 17, 2014 5.654 5.663 5.627 5.637 124,008 -0.01(-0.24%)
Jul 16, 2014 5.661 5.668 5.630 5.651 98,699 +0.01(+0.18%)
Jul 15, 2014 5.685 5.695 5.641 5.641 96,535 -0.04(-0.78%)
Jul 14, 2014 5.644 5.692 5.644 5.685 74,918 +0.04(+0.73%)
Jul 11, 2014 5.651 5.675 5.634 5.644 121,439 -0.03(-0.54%)
Jul 10, 2014 5.613 5.692 5.600 5.675 133,872 +0.03(+0.54%)
Jul 09, 2014 5.675 5.675 5.593 5.644 115,369 +0.01(+0.24%)
Jul 08, 2014 5.610 5.654 5.593 5.630 194,243 +0.01(+0.18%)
Jul 07, 2014 5.664 5.664 5.586 5.620 193,982 -0.02(-0.42%)
Jul 03, 2014 5.705 5.644 5.644 5.644 156,586 -0.06(-1.02%)
Jul 02, 2014 5.797 5.834 5.685 5.702 254,118 -0.10(-1.65%)
Jul 01, 2014 5.801 5.855 5.784 5.797 259,156 -0.01(-0.18%)
Jun 30, 2014 5.726 5.808 5.661 5.808 340,542 +0.08(+1.31%)
Jun 27, 2014 5.705 5.760 5.661 5.733 1,863,767 +0.04(+0.72%)
Jun 26, 2014 5.695 5.699 5.651 5.692 272,592 -0.17(-2.91%)
Jun 25, 2014 5.852 5.896 5.838 5.862 227,806 +0.01(+0.17%)
Jun 24, 2014 5.879 5.924 5.849 5.852 248,444 -0.03(-0.46%)
Jun 23, 2014 5.944 5.961 5.872 5.879 423,002 -0.05(-0.86%)
Jun 20, 2014 5.951 5.975 5.920 5.930 292,520 -0.02(-0.29%)
Jun 19, 2014 5.947 5.992 5.920 5.947 460,287 +0.02(+0.40%)
Jun 18, 2014 5.944 5.944 5.886 5.924 145,572 +0.01(+0.17%)
Jun 17, 2014 5.910 5.941 5.896 5.913 231,633 -0.02(-0.40%)
Jun 16, 2014 5.913 5.954 5.883 5.937 193,260 +0.02(+0.40%)
Jun 13, 2014 5.883 5.924 5.870 5.913 110,783 +0.03(+0.58%)
Jun 12, 2014 5.934 5.934 5.832 5.879 167,547 -0.05(-0.92%)
Jun 11, 2014 5.975 5.975 5.910 5.934 96,268 -0.02(-0.34%)
Jun 10, 2014 5.982 5.982 5.947 5.954 95,121 +0.00(+0.06%)
Jun 06, 2014 5.934 5.971 5.917 5.951 87,911 +0.03(+0.46%)
Jun 05, 2014 5.913 5.934 5.872 5.924 104,818 +0.04(+0.75%)
Jun 04, 2014 5.876 5.920 5.866 5.879 129,559 -0.02(-0.35%)
Jun 03, 2014 5.900 5.934 5.866 5.900 136,054 -0.01(-0.23%)
Jun 02, 2014 5.934 5.971 5.896 5.913 254,672 -0.00(-0.06%)
May 30, 2014 5.890 5.924 5.879 5.917 106,637 +0.01(+0.12%)
May 29, 2014 5.907 5.941 5.907 5.910 120,333 +0.01(+0.12%)
May 28, 2014 5.941 5.961 5.896 5.903 120,275 -0.04(-0.69%)
May 27, 2014 5.886 5.951 5.849 5.944 177,781 +0.06(+1.04%)
May 23, 2014 5.869 5.883 5.883 5.883 151,601 +0.03(+0.52%)
May 22, 2014 5.842 5.890 5.814 5.852 182,777 +0.04(+0.65%)
May 21, 2014 5.825 5.862 5.784 5.814 301,358 +0.00(+0.06%)
May 20, 2014 5.818 5.826 5.774 5.811 151,308 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.801 122,747 +0.00(+0.06%)
May 16, 2014 5.736 5.818 5.736 5.797 163,779 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,308 -0.03(-0.47%)
May 14, 2014 5.750 5.791 5.716 5.767 207,227 +0.04(+0.65%)
May 13, 2014 5.832 5.832 5.668 5.729 358,919 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.835 217,215 +0.02(+0.41%)
May 09, 2014 5.719 5.818 5.716 5.811 307,950 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.692 213,224 -0.03(-0.60%)
May 07, 2014 5.579 5.743 5.579 5.726 378,185 +0.13(+2.32%)
May 06, 2014 5.566 5.603 5.562 5.596 123,908 +0.01(+0.24%)
May 05, 2014 5.593 5.613 5.562 5.583 146,974 -0.01(-0.24%)
May 02, 2014 5.610 5.664 5.572 5.596 168,236 -0.03(-0.55%)
May 01, 2014 5.569 5.630 5.542 5.627 162,439 +0.05(+0.98%)
Apr 30, 2014 5.559 5.596 5.501 5.572 161,580 +0.04(+0.68%)
Apr 29, 2014 5.562 5.562 5.511 5.535 179,602 -0.03(-0.49%)
Apr 28, 2014 5.630 5.630 5.548 5.562 193,689 -0.05(-0.91%)
Apr 25, 2014 5.610 5.651 5.596 5.613 160,043 -0.02(-0.36%)
Apr 24, 2014 5.644 5.671 5.634 5.634 93,919 -0.01(-0.18%)
Apr 23, 2014 5.722 5.722 5.630 5.644 262,361 -0.06(-1.13%)
Apr 22, 2014 5.675 5.712 5.646 5.709 266,668 +0.05(+0.90%)
Apr 21, 2014 5.661 5.692 5.634 5.658 233,501 +0.02(+0.42%)
Apr 17, 2014 5.637 5.634 5.634 5.634 156,293 +0.00(+0.00%)
Apr 16, 2014 5.654 5.688 5.620 5.634 288,678 -0.03(-0.48%)
Apr 15, 2014 5.695 5.760 5.644 5.661 253,778 -0.03(-0.48%)
Apr 14, 2014 5.699 5.726 5.651 5.688 175,356 +0.04(+0.72%)
Apr 11, 2014 5.661 5.746 5.644 5.647 292,065 -0.06(-1.08%)
Apr 10, 2014 5.743 5.797 5.681 5.709 305,281 -0.06(-1.01%)
Apr 09, 2014 5.791 5.791 5.729 5.767 193,296 +0.01(+0.18%)
Apr 08, 2014 5.716 5.791 5.716 5.757 115,281 +0.02(+0.42%)
Apr 07, 2014 5.763 5.808 5.722 5.733 200,321 -0.02(-0.36%)
Apr 04, 2014 5.794 5.811 5.743 5.753 158,225 -0.03(-0.59%)
Apr 03, 2014 5.801 5.801 5.729 5.787 201,694 -0.01(-0.18%)
Apr 02, 2014 5.739 5.818 5.739 5.797 241,817 +0.03(+0.53%)
Apr 01, 2014 5.760 5.808 5.695 5.767 162,084 -0.00(-0.06%)
Mar 31, 2014 5.797 5.859 5.760 5.770 152,932 -0.02(-0.35%)
Mar 28, 2014 5.746 5.808 5.746 5.791 174,951 +0.04(+0.71%)
Mar 27, 2014 5.729 5.753 5.675 5.750 207,755 -0.15(-2.54%)
Mar 26, 2014 6.002 6.002 5.896 5.900 393,650 -0.08(-1.31%)
Mar 25, 2014 6.074 6.074 5.978 5.978 212,306 -0.04(-0.62%)
Mar 24, 2014 6.060 6.060 5.985 6.016 148,158 -0.04(-0.73%)
Mar 21, 2014 6.029 6.063 5.999 6.060 167,497 +0.06(+1.08%)
Mar 20, 2014 5.988 6.026 5.941 5.995 257,543 -0.03(-0.57%)
Mar 19, 2014 6.098 6.104 5.978 6.029 371,508 -0.05(-0.79%)
Mar 18, 2014 6.070 6.084 6.036 6.077 253,790 +0.01(+0.11%)
Mar 17, 2014 6.080 6.108 6.040 6.070 426,867 +0.02(+0.34%)
Mar 14, 2014 5.971 6.050 5.971 6.050 300,287 +0.08(+1.31%)
Mar 13, 2014 5.903 5.995 5.855 5.971 587,524 +0.11(+1.86%)
Mar 12, 2014 5.712 5.862 5.692 5.862 261,088 +0.13(+2.20%)
Mar 11, 2014 5.750 5.797 5.716 5.736 249,945 -0.03(-0.47%)
Mar 10, 2014 5.733 5.767 5.716 5.763 160,319 +0.02(+0.36%)
Mar 07, 2014 5.808 5.808 5.726 5.743 106,595 -0.08(-1.41%)
Mar 06, 2014 5.791 5.872 5.791 5.825 98,854 +0.04(+0.77%)
Mar 05, 2014 5.811 5.876 5.763 5.780 174,848 -0.03(-0.53%)
Mar 04, 2014 5.828 5.828 5.787 5.811 264,214 +0.03(+0.53%)
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.