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

Ellington Credit Company (NY: EARN )

7.010 -0.030 (-0.43%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 17, 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 (%)
Sep 30, 2015 4.285 4.306 4.221 4.292 367,010 +0.01(+0.33%)
Sep 29, 2015 4.306 4.341 4.228 4.278 283,164 -0.04(-0.90%)
Sep 28, 2015 4.409 4.458 4.267 4.317 227,264 -0.12(-2.63%)
Sep 25, 2015 4.440 4.450 4.392 4.433 224,891 -0.03(-0.61%)
Sep 24, 2015 4.457 4.461 4.423 4.461 107,056 +0.02(+0.38%)
Sep 23, 2015 4.536 4.536 4.433 4.444 158,254 -0.07(-1.51%)
Sep 22, 2015 4.519 4.536 4.481 4.512 58,540 -0.03(-0.68%)
Sep 21, 2015 4.519 4.546 4.502 4.542 167,878 -0.03(-0.75%)
Sep 18, 2015 4.498 4.577 4.467 4.577 165,626 +0.08(+1.82%)
Sep 17, 2015 4.416 4.525 4.416 4.495 150,897 +0.04(+1.00%)
Sep 16, 2015 4.416 4.457 4.365 4.450 130,828 +0.02(+0.38%)
Sep 15, 2015 4.450 4.450 4.403 4.433 61,816 +0.00(+0.00%)
Sep 14, 2015 4.478 4.478 4.433 4.433 59,001 -0.05(-1.07%)
Sep 11, 2015 4.435 4.481 4.435 4.481 61,010 +0.04(+0.92%)
Sep 10, 2015 4.433 4.461 4.423 4.440 58,848 +0.00(+0.08%)
Sep 09, 2015 4.522 4.522 4.423 4.437 90,104 -0.06(-1.44%)
Sep 08, 2015 4.457 4.508 4.423 4.502 109,249 +0.06(+1.30%)
Sep 04, 2015 4.433 4.444 4.444 4.444 82,691 -0.01(-0.15%)
Sep 03, 2015 4.464 4.464 4.427 4.450 37,856 +0.02(+0.38%)
Sep 02, 2015 4.433 4.444 4.416 4.433 111,434 +0.03(+0.62%)
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.