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

Ellington Credit Company (NY: EARN )

6.940 -0.010 (-0.14%)
Streaming Delayed Price Updated: 1:26 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 (%)
Sep 30, 2020 7.306 7.352 7.202 7.235 50,578 -0.07(-0.89%)
Sep 29, 2020 7.378 7.384 7.215 7.300 64,642 -0.07(-0.97%)
Sep 28, 2020 7.282 7.499 7.251 7.371 120,790 +0.16(+2.20%)
Sep 25, 2020 7.022 7.244 7.022 7.212 69,967 +0.19(+2.72%)
Sep 24, 2020 7.028 7.174 6.901 7.022 79,580 +0.01(+0.18%)
Sep 23, 2020 7.066 7.270 6.945 7.009 181,710 -0.08(-1.08%)
Sep 22, 2020 7.251 7.257 7.066 7.085 108,900 -0.10(-1.33%)
Sep 21, 2020 7.441 7.467 7.136 7.181 158,397 -0.32(-4.24%)
Sep 18, 2020 7.594 7.626 7.486 7.499 170,594 -0.04(-0.59%)
Sep 17, 2020 7.505 7.600 7.492 7.543 62,998 -0.01(-0.17%)
Sep 16, 2020 7.441 7.600 7.441 7.556 161,377 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.365 7.397 266,543 -0.07(-0.94%)
Sep 14, 2020 7.212 7.588 7.187 7.467 254,961 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.136 71,853 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.174 7.200 59,019 -0.06(-0.88%)
Sep 09, 2020 7.263 7.327 7.219 7.263 73,434 +0.02(+0.26%)
Sep 08, 2020 7.238 7.314 7.136 7.244 93,408 +0.04(+0.62%)
Sep 04, 2020 7.460 7.467 7.168 7.200 97,010 -0.17(-2.25%)
Sep 03, 2020 7.200 7.390 7.181 7.365 228,229 +0.15(+2.03%)
Sep 02, 2020 7.263 7.301 7.181 7.219 76,608 -0.03(-0.35%)
Sep 01, 2020 7.060 7.276 7.053 7.244 86,572 +0.02(+0.26%)
Aug 31, 2020 7.416 7.435 7.216 7.225 112,741 -0.15(-2.07%)
Aug 28, 2020 7.187 7.435 7.117 7.378 109,431 +0.24(+3.39%)
Aug 27, 2020 7.295 7.314 7.104 7.136 99,482 -0.14(-1.92%)
Aug 26, 2020 7.333 7.333 7.238 7.276 51,349 -0.03(-0.44%)
Aug 25, 2020 7.314 7.352 7.187 7.308 149,712 -0.01(-0.09%)
Aug 24, 2020 7.092 7.384 6.977 7.314 139,545 +0.30(+4.26%)
Aug 21, 2020 7.028 7.072 6.971 7.015 136,946 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.983 7.015 37,286 -0.02(-0.27%)
Aug 19, 2020 6.964 7.136 6.964 7.034 94,408 +0.03(+0.36%)
Aug 18, 2020 6.926 7.053 6.882 7.009 89,424 +0.05(+0.73%)
Aug 17, 2020 6.945 6.983 6.875 6.958 76,831 -0.01(-0.09%)
Aug 14, 2020 6.945 7.028 6.850 6.964 78,143 +0.04(+0.55%)
Aug 13, 2020 6.805 6.933 6.786 6.926 112,543 +0.05(+0.74%)
Aug 12, 2020 7.060 7.072 6.831 6.875 126,975 -0.10(-1.46%)
Aug 11, 2020 7.231 7.270 6.952 6.977 139,324 -0.19(-2.66%)
Aug 10, 2020 7.041 7.212 7.041 7.168 132,230 +0.18(+2.55%)
Aug 07, 2020 6.990 7.018 6.856 6.990 109,746 -0.01(-0.09%)
Aug 06, 2020 7.155 7.155 6.910 6.996 123,010 -0.13(-1.87%)
Aug 05, 2020 7.104 7.155 6.968 7.130 200,121 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.913 6.990 98,974 -0.06(-0.90%)
Aug 03, 2020 7.060 7.079 6.964 7.053 156,652 +0.03(+0.36%)
Jul 31, 2020 7.155 7.155 6.869 7.028 115,406 -0.10(-1.34%)
Jul 30, 2020 6.983 7.149 6.888 7.123 136,270 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.875 7.009 73,652 +0.11(+1.66%)
Jul 28, 2020 6.672 6.929 6.672 6.894 106,952 +0.17(+2.46%)
Jul 27, 2020 6.678 6.735 6.602 6.729 53,017 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 86,004 -0.10(-1.51%)
Jul 23, 2020 6.799 6.856 6.716 6.735 83,545 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,543 -0.02(-0.28%)
Jul 21, 2020 6.640 6.831 6.640 6.831 128,569 +0.19(+2.87%)
Jul 20, 2020 6.640 6.646 6.494 6.640 97,166 +0.04(+0.68%)
Jul 17, 2020 6.589 6.653 6.519 6.595 115,563 -0.01(-0.19%)
Jul 16, 2020 6.468 6.678 6.468 6.608 119,841 +0.09(+1.37%)
Jul 15, 2020 6.430 6.627 6.430 6.519 200,816 +0.19(+3.02%)
Jul 14, 2020 6.182 6.366 6.168 6.328 93,383 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.182 124,447 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,770 +0.09(+1.45%)
Jul 09, 2020 6.417 6.417 5.940 6.157 377,875 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.201 6.386 181,810 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.290 133,899 -0.18(-2.75%)
Jul 06, 2020 6.398 6.487 6.277 6.468 176,560 +0.10(+1.60%)
Jul 02, 2020 6.456 6.538 6.366 6.366 203,769 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.398 6.449 178,480 -0.10(-1.55%)
Jun 30, 2020 6.475 6.646 6.335 6.551 404,021 +0.11(+1.78%)
Jun 29, 2020 6.220 6.473 6.150 6.436 180,012 +0.20(+3.27%)
Jun 26, 2020 6.406 6.462 6.183 6.233 1,741,581 -0.23(-3.54%)
Jun 25, 2020 6.251 6.477 6.251 6.462 212,135 +0.17(+2.75%)
Jun 24, 2020 6.375 6.427 6.183 6.289 191,491 -0.09(-1.36%)
Jun 23, 2020 6.418 6.480 6.350 6.375 360,039 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.307 6.363 277,451 -0.07(-1.06%)
Jun 19, 2020 6.431 6.579 6.381 6.431 230,776 +0.06(+0.97%)
Jun 18, 2020 6.561 6.672 6.363 6.369 304,939 -0.23(-3.47%)
Jun 17, 2020 6.709 6.740 6.554 6.598 195,089 -0.09(-1.39%)
Jun 16, 2020 6.728 6.814 6.524 6.691 169,581 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.505 135,833 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.474 192,610 +0.40(+6.51%)
Jun 11, 2020 6.313 6.326 6.010 6.078 297,711 -0.40(-6.11%)
Jun 10, 2020 6.554 6.632 6.251 6.474 163,499 -0.11(-1.69%)
Jun 09, 2020 6.721 6.734 6.462 6.585 205,457 -0.24(-3.53%)
Jun 08, 2020 6.406 6.876 6.388 6.827 330,628 +0.51(+8.02%)
Jun 05, 2020 6.641 6.870 6.282 6.319 450,233 -0.11(-1.73%)
Jun 04, 2020 6.060 6.486 6.060 6.431 286,799 +0.34(+5.58%)
Jun 03, 2020 5.948 6.214 5.948 6.091 215,872 +0.14(+2.39%)
Jun 02, 2020 6.078 6.134 5.936 5.948 248,141 -0.06(-0.93%)
Jun 01, 2020 5.905 6.097 5.880 6.004 162,627 +0.15(+2.53%)
May 29, 2020 5.905 6.017 5.831 5.856 223,499 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.936 5.973 337,380 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 178,008 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.967 177,911 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.880 146,681 +0.01(+0.11%)
May 21, 2020 5.874 5.905 5.757 5.874 306,529 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.905 242,534 +0.19(+3.24%)
May 19, 2020 5.775 5.843 5.652 5.720 74,087 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.744 139,019 +0.12(+2.09%)
May 15, 2020 5.621 5.732 5.516 5.627 93,313 +0.02(+0.44%)
May 14, 2020 5.336 5.602 5.250 5.602 160,191 +0.14(+2.60%)
May 13, 2020 5.472 5.577 5.188 5.460 280,380 +0.08(+1.49%)
May 12, 2020 5.639 5.720 5.361 5.380 106,438 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,057 -0.14(-2.42%)
May 08, 2020 5.577 5.615 5.490 5.615 133,420 +0.12(+2.25%)
May 07, 2020 5.509 5.584 5.435 5.491 142,599 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,513 -0.08(-1.44%)
May 05, 2020 5.472 5.714 5.472 5.571 113,489 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.268 5.460 70,843 +0.01(+0.11%)
May 01, 2020 5.330 5.639 5.330 5.454 101,561 -0.06(-1.12%)
Apr 30, 2020 5.596 5.676 5.380 5.516 110,889 -0.14(-2.51%)
Apr 29, 2020 5.547 5.732 5.472 5.658 169,023 +0.40(+7.65%)
Apr 28, 2020 5.194 5.578 5.083 5.256 262,011 +0.17(+3.41%)
Apr 27, 2020 5.132 5.194 5.021 5.083 86,367 +0.07(+1.36%)
Apr 24, 2020 5.058 5.101 4.879 5.015 94,445 -0.03(-0.61%)
Apr 23, 2020 4.996 5.225 4.996 5.046 111,073 +0.10(+2.00%)
Apr 22, 2020 5.126 5.151 4.860 4.947 99,475 -0.08(-1.60%)
Apr 21, 2020 4.662 5.077 4.597 5.027 149,628 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,544 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,601 +0.37(+7.86%)
Apr 16, 2020 4.941 5.126 4.620 4.718 147,501 -0.20(-4.15%)
Apr 15, 2020 4.823 5.052 4.792 4.922 145,197 -0.17(-3.28%)
Apr 14, 2020 5.256 5.429 5.040 5.089 140,222 -0.09(-1.67%)
Apr 13, 2020 5.256 5.281 4.759 5.176 145,269 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,522 +0.27(+5.26%)
Apr 08, 2020 3.698 5.268 3.698 5.058 838,868 +1.69(+50.37%)
Apr 07, 2020 3.141 3.586 3.141 3.364 168,907 +0.34(+11.25%)
Apr 06, 2020 2.622 3.073 2.622 3.024 102,649 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,557 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.807 137,199 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.844 2.968 66,165 -0.31(-9.43%)
Mar 31, 2020 3.277 3.475 3.123 3.277 151,665 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.382 108,353 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.541 3.636 163,831 -0.15(-4.05%)
Mar 26, 2020 3.122 3.884 3.090 3.789 255,616 +0.90(+31.29%)
Mar 25, 2020 2.514 3.270 2.507 2.886 243,238 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,379 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.272 2.355 355,545 -0.53(-18.24%)
Mar 20, 2020 2.951 3.423 2.804 2.880 213,642 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,164 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,180 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,038 -0.05(-1.27%)
Mar 16, 2020 4.580 4.698 4.161 4.173 185,353 -0.66(-13.68%)
Mar 13, 2020 4.852 5.037 4.598 4.834 148,244 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,335 -1.07(-18.66%)
Mar 11, 2020 5.973 6.005 5.725 5.725 71,188 -0.34(-5.64%)
Mar 10, 2020 6.162 6.162 5.837 6.068 143,467 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.515 5.985 178,417 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 113,005 -0.09(-1.45%)
Mar 05, 2020 6.504 6.546 6.451 6.528 38,064 -0.05(-0.81%)
Mar 04, 2020 6.522 6.628 6.522 6.581 44,441 +0.12(+1.83%)
Mar 03, 2020 6.634 6.708 6.451 6.463 102,612 -0.14(-2.06%)
Mar 02, 2020 6.416 6.599 6.386 6.599 105,411 +0.17(+2.66%)
Feb 28, 2020 6.499 6.499 6.348 6.428 149,261 -0.14(-2.16%)
Feb 27, 2020 6.705 6.705 6.546 6.569 124,466 -0.21(-3.05%)
Feb 26, 2020 6.683 6.859 6.683 6.776 80,677 +0.01(+0.17%)
Feb 25, 2020 6.882 6.894 6.743 6.764 138,220 -0.15(-2.13%)
Feb 24, 2020 6.888 6.924 6.823 6.912 86,278 -0.02(-0.26%)
Feb 21, 2020 6.994 7.006 6.882 6.929 38,120 -0.07(-1.01%)
Feb 20, 2020 6.965 7.012 6.953 7.000 43,168 +0.05(+0.76%)
Feb 19, 2020 6.906 6.971 6.847 6.947 86,058 +0.04(+0.60%)
Feb 18, 2020 6.882 6.906 6.859 6.906 80,098 +0.02(+0.34%)
Feb 14, 2020 6.788 6.900 6.770 6.882 81,831 +0.11(+1.66%)
Feb 13, 2020 6.735 6.788 6.723 6.770 40,564 +0.04(+0.53%)
Feb 12, 2020 6.605 6.752 6.603 6.735 113,359 +0.13(+1.97%)
Feb 11, 2020 6.552 6.611 6.510 6.605 66,059 +0.07(+1.08%)
Feb 10, 2020 6.540 6.540 6.481 6.534 25,950 +0.03(+0.45%)
Feb 07, 2020 6.469 6.546 6.469 6.504 42,525 +0.02(+0.36%)
Feb 06, 2020 6.463 6.493 6.416 6.481 88,040 +0.02(+0.27%)
Feb 05, 2020 6.398 6.478 6.398 6.463 76,347 +0.05(+0.83%)
Feb 04, 2020 6.369 6.428 6.304 6.410 88,174 +0.04(+0.56%)
Feb 03, 2020 6.257 6.398 6.168 6.375 75,079 +0.02(+0.37%)
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%)
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.