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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2016 4.725 4.741 4.698 4.718 36,492 +0.00(+0.08%)
Apr 28, 2016 4.722 4.729 4.710 4.714 35,252 -0.02(-0.33%)
Apr 27, 2016 4.710 4.729 4.710 4.729 34,206 +0.02(+0.41%)
Apr 26, 2016 4.729 4.729 4.656 4.710 111,964 +0.02(+0.33%)
Apr 25, 2016 4.722 4.725 4.691 4.695 60,714 -0.02(-0.33%)
Apr 22, 2016 4.687 4.729 4.683 4.710 25,204 +0.00(+0.08%)
Apr 21, 2016 4.706 4.723 4.672 4.706 86,348 -0.02(-0.41%)
Apr 20, 2016 4.741 4.756 4.710 4.725 39,907 +0.00(+0.08%)
Apr 19, 2016 4.737 4.737 4.702 4.722 37,077 +0.00(+0.08%)
Apr 18, 2016 4.733 4.741 4.691 4.718 60,896 -0.02(-0.32%)
Apr 15, 2016 4.737 4.768 4.725 4.733 41,239 +0.02(+0.33%)
Apr 14, 2016 4.741 4.768 4.702 4.718 24,390 -0.02(-0.41%)
Apr 13, 2016 4.672 4.741 4.672 4.737 122,721 +0.08(+1.82%)
Apr 12, 2016 4.614 4.679 4.591 4.652 126,230 +0.05(+1.00%)
Apr 11, 2016 4.537 4.614 4.537 4.606 98,809 +0.08(+1.78%)
Apr 08, 2016 4.552 4.587 4.518 4.525 43,377 -0.01(-0.17%)
Apr 07, 2016 4.522 4.552 4.506 4.533 71,346 -0.01(-0.17%)
Apr 06, 2016 4.548 4.572 4.537 4.541 35,702 -0.02(-0.42%)
Apr 05, 2016 4.560 4.587 4.537 4.560 32,864 +0.01(+0.25%)
Apr 04, 2016 4.572 4.595 4.537 4.548 69,463 -0.03(-0.75%)
Apr 01, 2016 4.552 4.614 4.552 4.583 33,160 -0.02(-0.42%)
Mar 31, 2016 4.575 4.610 4.545 4.602 76,374 +0.03(+0.59%)
Mar 30, 2016 4.595 4.645 4.575 4.575 51,959 -0.02(-0.34%)
Mar 29, 2016 4.506 4.614 4.460 4.591 96,171 +0.09(+1.96%)
Mar 28, 2016 4.517 4.528 4.451 4.502 171,501 +0.00(+0.08%)
Mar 24, 2016 4.458 4.499 4.499 4.499 148,004 +0.03(+0.75%)
Mar 23, 2016 4.550 4.563 4.465 4.465 119,348 -0.09(-1.95%)
Mar 22, 2016 4.513 4.569 4.502 4.554 117,649 +0.04(+0.90%)
Mar 21, 2016 4.532 4.562 4.510 4.513 72,270 +0.00(+0.00%)
Mar 18, 2016 4.528 4.565 4.488 4.513 170,774 -0.01(-0.25%)
Mar 17, 2016 4.458 4.538 4.458 4.525 183,987 +0.08(+1.83%)
Mar 16, 2016 4.443 4.488 4.432 4.443 149,179 +0.00(+0.00%)
Mar 15, 2016 4.488 4.506 4.425 4.443 116,502 -0.06(-1.40%)
Mar 14, 2016 4.547 4.572 4.502 4.506 82,841 -0.07(-1.46%)
Mar 11, 2016 4.506 4.573 4.487 4.573 82,161 +0.11(+2.40%)
Mar 10, 2016 4.576 4.576 4.451 4.465 134,673 -0.09(-2.03%)
Mar 09, 2016 4.554 4.612 4.502 4.558 72,165 +0.01(+0.24%)
Mar 08, 2016 4.606 4.617 4.506 4.547 72,208 -0.06(-1.37%)
Mar 07, 2016 4.639 4.669 4.602 4.610 50,964 -0.01(-0.32%)
Mar 04, 2016 4.599 4.717 4.595 4.625 87,144 +0.01(+0.32%)
Mar 03, 2016 4.528 4.650 4.525 4.610 81,080 +0.10(+2.22%)
Mar 02, 2016 4.480 4.532 4.476 4.510 37,851 +0.03(+0.58%)
Mar 01, 2016 4.495 4.510 4.443 4.484 52,798 +0.01(+0.25%)
Feb 29, 2016 4.465 4.502 4.439 4.473 43,401 +0.03(+0.58%)
Feb 26, 2016 4.421 4.525 4.410 4.447 66,472 +0.03(+0.76%)
Feb 25, 2016 4.376 4.421 4.369 4.413 23,948 +0.06(+1.27%)
Feb 24, 2016 4.291 4.369 4.202 4.358 71,387 +0.02(+0.51%)
Feb 23, 2016 4.339 4.384 4.332 4.336 49,581 +0.01(+0.17%)
Feb 22, 2016 4.339 4.376 4.299 4.328 65,308 +0.01(+0.26%)
Feb 19, 2016 4.365 4.376 4.302 4.317 52,325 -0.05(-1.10%)
Feb 18, 2016 4.376 4.402 4.336 4.365 56,152 -0.00(-0.08%)
Feb 17, 2016 4.269 4.369 4.269 4.369 48,968 +0.15(+3.51%)
Feb 16, 2016 4.184 4.280 4.158 4.221 49,311 +0.08(+1.97%)
Feb 12, 2016 4.036 4.139 4.139 4.139 98,309 +0.13(+3.23%)
Feb 11, 2016 3.991 4.084 3.925 4.010 106,446 -0.03(-0.82%)
Feb 10, 2016 4.025 4.099 3.991 4.043 43,785 +0.01(+0.28%)
Feb 09, 2016 4.099 4.117 3.965 4.032 122,967 -0.09(-2.16%)
Feb 08, 2016 4.225 4.225 4.077 4.121 165,221 -0.13(-2.96%)
Feb 05, 2016 4.258 4.277 4.195 4.247 55,523 -0.02(-0.43%)
Feb 04, 2016 4.258 4.336 4.243 4.265 76,667 +0.01(+0.26%)
Feb 03, 2016 4.236 4.328 4.214 4.254 72,198 +0.01(+0.35%)
Feb 02, 2016 4.214 4.247 4.139 4.239 62,250 +0.01(+0.26%)
Feb 01, 2016 4.232 4.258 4.197 4.228 49,940 -0.01(-0.35%)
Jan 29, 2016 4.088 4.258 4.088 4.243 208,648 +0.17(+4.28%)
Jan 28, 2016 4.062 4.151 4.051 4.069 97,977 +0.04(+1.10%)
Jan 27, 2016 4.054 4.121 3.999 4.025 73,054 -0.03(-0.73%)
Jan 26, 2016 3.899 4.058 3.899 4.054 130,476 +0.16(+4.19%)
Jan 25, 2016 3.984 3.995 3.869 3.891 61,448 -0.09(-2.32%)
Jan 22, 2016 3.873 4.017 3.832 3.984 113,563 +0.17(+4.47%)
Jan 21, 2016 3.766 3.884 3.684 3.814 108,704 +0.06(+1.68%)
Jan 20, 2016 3.828 3.828 3.544 3.751 281,143 -0.13(-3.25%)
Jan 19, 2016 4.036 4.036 3.847 3.877 144,134 -0.11(-2.79%)
Jan 15, 2016 4.051 3.988 3.988 3.988 159,887 -0.14(-3.41%)
Jan 14, 2016 4.128 4.177 4.014 4.128 105,828 -0.03(-0.71%)
Jan 13, 2016 4.302 4.328 4.128 4.158 161,940 -0.21(-4.75%)
Jan 12, 2016 4.473 4.473 4.288 4.365 108,731 -0.09(-2.08%)
Jan 11, 2016 4.454 4.476 4.330 4.458 245,670 +0.01(+0.25%)
Jan 08, 2016 4.484 4.499 4.373 4.447 98,695 -0.01(-0.25%)
Jan 07, 2016 4.562 4.658 4.458 4.458 442,162 -0.09(-1.95%)
Jan 06, 2016 4.521 4.776 4.488 4.547 764,885 -0.04(-0.97%)
Jan 05, 2016 4.513 4.591 4.513 4.591 94,541 +0.05(+1.14%)
Jan 04, 2016 4.480 4.562 4.480 4.539 62,326 -0.03(-0.73%)
Dec 31, 2015 4.473 4.573 4.573 4.573 715,444 +0.11(+2.40%)
Dec 30, 2015 4.484 4.523 4.451 4.465 153,292 -0.06(-1.23%)
Dec 29, 2015 4.606 4.606 4.499 4.521 231,734 -0.06(-1.37%)
Dec 28, 2015 4.573 4.602 4.555 4.584 94,773 -0.02(-0.39%)
Dec 24, 2015 4.677 4.602 4.602 4.602 21,832 -0.06(-1.23%)
Dec 23, 2015 4.752 4.752 4.616 4.659 107,186 -0.01(-0.15%)
Dec 22, 2015 4.555 4.737 4.553 4.666 480,517 +0.11(+2.43%)
Dec 21, 2015 4.609 4.609 4.491 4.555 123,852 -0.03(-0.62%)
Dec 18, 2015 4.498 4.602 4.498 4.584 155,981 +0.11(+2.39%)
Dec 17, 2015 4.409 4.502 4.398 4.477 186,095 +0.09(+2.12%)
Dec 16, 2015 4.162 4.405 4.162 4.384 192,065 +0.22(+5.23%)
Dec 15, 2015 4.059 4.177 4.059 4.166 59,858 +0.10(+2.37%)
Dec 14, 2015 4.241 4.284 4.044 4.069 188,267 -0.20(-4.61%)
Dec 11, 2015 4.344 4.387 4.241 4.266 107,780 -0.14(-3.24%)
Dec 10, 2015 4.394 4.441 4.394 4.409 89,133 +0.01(+0.16%)
Dec 09, 2015 4.441 4.459 4.394 4.402 70,108 -0.03(-0.65%)
Dec 08, 2015 4.523 4.537 4.427 4.430 97,303 -0.13(-2.74%)
Dec 07, 2015 4.548 4.591 4.541 4.555 89,234 +0.01(+0.16%)
Dec 04, 2015 4.548 4.616 4.532 4.548 82,052 -0.00(-0.08%)
Dec 03, 2015 4.616 4.648 4.541 4.552 122,550 -0.09(-1.85%)
Dec 02, 2015 4.716 4.727 4.616 4.637 110,428 -0.09(-1.96%)
Dec 01, 2015 4.780 4.780 4.716 4.730 74,676 -0.01(-0.15%)
Nov 30, 2015 4.777 4.802 4.727 4.737 62,173 -0.02(-0.45%)
Nov 27, 2015 4.687 4.759 4.687 4.759 29,971 +0.05(+0.99%)
Nov 25, 2015 4.680 4.712 4.712 4.712 52,061 +0.02(+0.38%)
Nov 24, 2015 4.655 4.720 4.645 4.695 45,489 +0.01(+0.31%)
Nov 23, 2015 4.652 4.698 4.645 4.680 43,655 +0.01(+0.31%)
Nov 20, 2015 4.712 4.727 4.663 4.666 72,034 -0.05(-0.99%)
Nov 19, 2015 4.677 4.745 4.662 4.712 124,660 +0.05(+1.15%)
Nov 18, 2015 4.667 4.677 4.630 4.659 51,434 +0.03(+0.62%)
Nov 17, 2015 4.627 4.659 4.609 4.630 62,170 -0.03(-0.69%)
Nov 16, 2015 4.584 4.662 4.562 4.662 64,127 +0.08(+1.71%)
Nov 13, 2015 4.627 4.630 4.580 4.584 86,835 -0.02(-0.47%)
Nov 12, 2015 4.662 4.712 4.605 4.605 92,760 -0.06(-1.30%)
Nov 11, 2015 4.727 4.727 4.655 4.666 83,006 -0.03(-0.68%)
Nov 10, 2015 4.637 4.777 4.580 4.698 197,437 +0.08(+1.78%)
Nov 09, 2015 4.455 4.623 4.455 4.616 237,938 +0.14(+3.03%)
Nov 06, 2015 4.441 4.530 4.341 4.480 349,701 +0.07(+1.54%)
Nov 05, 2015 4.441 4.487 4.398 4.412 94,468 -0.09(-1.98%)
Nov 04, 2015 4.469 4.566 4.459 4.502 138,773 +0.03(+0.72%)
Nov 03, 2015 4.444 4.480 4.441 4.469 39,084 +0.03(+0.56%)
Nov 02, 2015 4.376 4.455 4.373 4.444 90,143 +0.08(+1.72%)
Oct 30, 2015 4.394 4.430 4.362 4.369 47,974 -0.04(-0.97%)
Oct 29, 2015 4.466 4.469 4.409 4.412 61,154 -0.09(-1.91%)
Oct 28, 2015 4.487 4.498 4.412 4.498 130,941 +0.02(+0.48%)
Oct 27, 2015 4.580 4.580 4.430 4.477 124,333 -0.09(-1.96%)
Oct 26, 2015 4.605 4.634 4.566 4.566 57,672 -0.08(-1.69%)
Oct 23, 2015 4.637 4.645 4.591 4.645 149,168 -0.01(-0.15%)
Oct 22, 2015 4.655 4.677 4.634 4.652 26,579 +0.00(+0.00%)
Oct 21, 2015 4.630 4.673 4.559 4.652 120,132 +0.01(+0.15%)
Oct 20, 2015 4.598 4.655 4.580 4.645 91,744 +0.04(+0.78%)
Oct 19, 2015 4.645 4.609 4.555 4.609 54,233 +0.00(+0.00%)
Oct 16, 2015 4.609 4.609 4.581 4.609 45,279 +0.03(+0.55%)
Oct 15, 2015 4.555 4.591 4.503 4.584 71,113 +0.03(+0.71%)
Oct 14, 2015 4.577 4.595 4.491 4.552 172,985 -0.02(-0.47%)
Oct 13, 2015 4.616 4.677 4.487 4.573 280,138 -0.07(-1.54%)
Oct 12, 2015 4.612 4.662 4.612 4.645 50,090 -0.01(-0.23%)
Oct 09, 2015 4.684 4.702 4.616 4.655 42,496 -0.04(-0.84%)
Oct 08, 2015 4.759 4.759 4.670 4.695 103,161 -0.02(-0.45%)
Oct 07, 2015 4.534 4.777 4.534 4.716 265,667 +0.20(+4.35%)
Oct 06, 2015 4.512 4.555 4.498 4.520 66,442 +0.02(+0.48%)
Oct 05, 2015 4.423 4.512 4.423 4.498 88,226 +0.08(+1.78%)
Oct 02, 2015 4.366 4.448 4.359 4.419 190,971 +0.05(+1.14%)
Oct 01, 2015 4.348 4.391 4.327 4.369 172,467 +0.03(+0.66%)
Sep 30, 2015 4.334 4.355 4.269 4.341 362,882 +0.01(+0.33%)
Sep 29, 2015 4.355 4.391 4.277 4.327 279,979 -0.04(-0.90%)
Sep 28, 2015 4.459 4.509 4.316 4.366 224,707 -0.12(-2.63%)
Sep 25, 2015 4.491 4.501 4.442 4.484 222,362 -0.03(-0.61%)
Sep 24, 2015 4.508 4.511 4.473 4.511 105,852 +0.02(+0.38%)
Sep 23, 2015 4.587 4.587 4.484 4.494 156,474 -0.07(-1.51%)
Sep 22, 2015 4.570 4.587 4.532 4.563 57,882 -0.03(-0.68%)
Sep 21, 2015 4.570 4.598 4.553 4.594 165,990 -0.03(-0.75%)
Sep 18, 2015 4.549 4.629 4.518 4.629 163,763 +0.08(+1.82%)
Sep 17, 2015 4.467 4.577 4.467 4.546 149,200 +0.04(+1.00%)
Sep 16, 2015 4.467 4.508 4.415 4.501 129,357 +0.02(+0.38%)
Sep 15, 2015 4.501 4.501 4.453 4.484 61,121 +0.00(+0.00%)
Sep 14, 2015 4.529 4.529 4.484 4.484 58,337 -0.05(-1.07%)
Sep 11, 2015 4.485 4.532 4.485 4.532 60,323 +0.04(+0.92%)
Sep 10, 2015 4.484 4.511 4.473 4.491 58,186 +0.00(+0.08%)
Sep 09, 2015 4.573 4.573 4.473 4.487 89,090 -0.07(-1.44%)
Sep 08, 2015 4.508 4.560 4.473 4.553 108,020 +0.06(+1.30%)
Sep 04, 2015 4.484 4.494 4.494 4.494 81,761 -0.01(-0.15%)
Sep 03, 2015 4.515 4.515 4.477 4.501 37,430 +0.02(+0.38%)
Sep 02, 2015 4.484 4.494 4.467 4.484 110,180 +0.03(+0.62%)
Sep 01, 2015 4.463 4.480 4.439 4.456 43,539 -0.03(-0.62%)
Aug 31, 2015 4.484 4.508 4.446 4.484 83,318 +0.00(+0.00%)
Aug 28, 2015 4.443 4.494 4.435 4.484 87,902 +0.01(+0.31%)
Aug 27, 2015 4.425 4.504 4.384 4.470 110,290 +0.09(+1.97%)
Aug 26, 2015 4.377 4.401 4.277 4.384 122,700 +0.05(+1.19%)
Aug 25, 2015 4.411 4.415 4.298 4.332 150,385 +0.00(+0.08%)
Aug 24, 2015 4.166 4.467 3.994 4.329 326,871 -0.22(-4.92%)
Aug 21, 2015 4.525 4.553 4.454 4.553 192,771 +0.01(+0.15%)
Aug 20, 2015 4.501 4.563 4.501 4.546 109,371 +0.03(+0.76%)
Aug 19, 2015 4.477 4.549 4.477 4.511 118,249 -0.01(-0.30%)
Aug 18, 2015 4.501 4.563 4.498 4.525 176,419 -0.03(-0.61%)
Aug 17, 2015 4.570 4.591 4.536 4.553 130,102 -0.02(-0.38%)
Aug 14, 2015 4.553 4.587 4.542 4.570 68,798 +0.02(+0.38%)
Aug 13, 2015 4.553 4.573 4.532 4.553 91,558 -0.00(-0.08%)
Aug 12, 2015 4.577 4.604 4.549 4.556 120,180 -0.01(-0.30%)
Aug 11, 2015 4.453 4.591 4.425 4.570 341,504 +0.07(+1.45%)
Aug 10, 2015 4.577 4.577 4.456 4.504 377,749 -0.06(-1.28%)
Aug 07, 2015 4.608 4.648 4.556 4.563 271,749 -0.07(-1.49%)
Aug 06, 2015 4.604 4.694 4.604 4.632 190,011 -0.02(-0.37%)
Aug 05, 2015 4.636 4.718 4.629 4.649 299,180 +0.02(+0.37%)
Aug 04, 2015 4.722 4.746 4.370 4.632 424,947 -0.17(-3.59%)
Aug 03, 2015 4.822 4.860 4.801 4.805 44,844 -0.02(-0.36%)
Jul 31, 2015 4.808 4.891 4.803 4.822 41,727 +0.02(+0.43%)
Jul 30, 2015 4.756 4.825 4.756 4.801 35,983 +0.01(+0.22%)
Jul 29, 2015 4.829 4.839 4.787 4.791 55,270 -0.03(-0.71%)
Jul 28, 2015 4.756 4.860 4.756 4.825 156,790 +0.03(+0.58%)
Jul 27, 2015 4.808 4.815 4.739 4.798 171,919 -0.00(-0.07%)
Jul 24, 2015 4.849 4.901 4.798 4.801 128,040 -0.05(-1.07%)
Jul 23, 2015 4.901 4.915 4.798 4.853 221,457 -0.07(-1.47%)
Jul 22, 2015 4.929 4.953 4.887 4.925 87,009 +0.01(+0.14%)
Jul 21, 2015 4.908 4.929 4.896 4.918 45,148 +0.01(+0.21%)
Jul 20, 2015 4.934 4.939 4.880 4.908 116,324 -0.02(-0.49%)
Jul 17, 2015 4.967 4.991 4.918 4.932 60,027 -0.05(-0.97%)
Jul 16, 2015 4.967 4.984 4.949 4.980 65,316 +0.03(+0.63%)
Jul 15, 2015 4.939 4.956 4.908 4.949 86,612 -0.02(-0.42%)
Jul 14, 2015 4.977 4.998 4.956 4.970 55,568 -0.01(-0.14%)
Jul 13, 2015 4.960 4.991 4.932 4.977 119,739 +0.04(+0.84%)
Jul 10, 2015 4.974 4.974 4.925 4.936 95,031 -0.01(-0.14%)
Jul 09, 2015 5.070 5.084 4.932 4.942 105,999 -0.10(-1.98%)
Jul 08, 2015 5.075 5.091 5.032 5.043 47,711 -0.01(-0.20%)
Jul 07, 2015 4.998 5.070 4.998 5.053 174,972 +0.09(+1.88%)
Jul 06, 2015 4.911 4.967 4.908 4.960 213,820 +0.01(+0.21%)
Jul 02, 2015 4.905 4.949 4.949 4.949 182,658 +0.03(+0.56%)
Jul 01, 2015 4.929 4.963 4.887 4.922 375,925 -0.00(-0.07%)
Jun 30, 2015 4.953 4.994 4.925 4.925 69,273 -0.03(-0.56%)
Jun 29, 2015 5.005 5.053 4.908 4.953 352,893 -0.09(-1.78%)
Jun 26, 2015 5.105 5.151 5.001 5.043 296,393 -0.25(-4.76%)
Jun 25, 2015 5.329 5.336 5.291 5.294 188,813 -0.03(-0.65%)
Jun 24, 2015 5.356 5.356 5.315 5.329 112,419 -0.00(-0.06%)
Jun 23, 2015 5.301 5.356 5.294 5.332 106,118 +0.02(+0.39%)
Jun 22, 2015 5.408 5.418 5.294 5.312 134,790 -0.10(-1.79%)
Jun 19, 2015 5.315 5.412 5.315 5.408 169,420 +0.06(+1.16%)
Jun 18, 2015 5.332 5.356 5.291 5.346 97,093 +0.07(+1.24%)
Jun 17, 2015 5.270 5.291 5.229 5.281 221,680 +0.05(+0.99%)
Jun 16, 2015 5.235 5.256 5.215 5.229 48,363 -0.00(-0.07%)
Jun 15, 2015 5.239 5.239 5.191 5.232 56,316 +0.00(+0.00%)
Jun 12, 2015 5.194 5.243 5.184 5.232 72,332 +0.00(+0.07%)
Jun 11, 2015 5.174 5.236 5.174 5.229 149,420 +0.07(+1.34%)
Jun 10, 2015 5.174 5.212 5.122 5.160 104,660 -0.00(-0.07%)
Jun 09, 2015 5.243 5.270 5.160 5.163 224,962 -0.10(-1.90%)
Jun 08, 2015 5.274 5.308 5.239 5.263 168,866 +0.00(+0.00%)
Jun 05, 2015 5.325 5.325 5.225 5.263 169,124 -0.08(-1.48%)
Jun 04, 2015 5.346 5.356 5.325 5.343 71,744 +0.01(+0.13%)
Jun 03, 2015 5.422 5.422 5.315 5.336 212,234 -0.08(-1.53%)
Jun 02, 2015 5.432 5.463 5.418 5.418 127,837 -0.03(-0.51%)
Jun 01, 2015 5.477 5.477 5.446 5.446 96,394 +0.00(+0.00%)
May 29, 2015 5.484 5.484 5.443 5.446 108,931 -0.02(-0.38%)
May 28, 2015 5.474 5.501 5.456 5.467 131,348 +0.00(+0.00%)
May 27, 2015 5.505 5.508 5.467 5.467 145,262 -0.02(-0.31%)
May 26, 2015 5.505 5.529 5.484 5.484 101,221 -0.02(-0.38%)
May 22, 2015 5.563 5.505 5.505 5.505 140,328 -0.09(-1.54%)
May 21, 2015 5.556 5.612 5.539 5.591 109,824 +0.03(+0.56%)
May 20, 2015 5.550 5.601 5.550 5.560 52,472 +0.00(+0.00%)
May 19, 2015 5.612 5.627 5.543 5.560 42,913 -0.03(-0.49%)
May 18, 2015 5.587 5.594 5.539 5.587 51,031 -0.01(-0.18%)
May 15, 2015 5.598 5.605 5.563 5.598 39,448 +0.04(+0.68%)
May 14, 2015 5.546 5.584 5.515 5.560 75,461 +0.05(+0.88%)
May 13, 2015 5.563 5.567 5.508 5.512 56,276 -0.01(-0.12%)
May 12, 2015 5.470 5.539 5.467 5.518 94,246 +0.03(+0.57%)
May 11, 2015 5.536 5.539 5.487 5.487 82,329 -0.04(-0.81%)
May 08, 2015 5.508 5.587 5.508 5.532 133,491 +0.06(+1.01%)
May 07, 2015 5.543 5.567 5.477 5.477 239,134 -0.10(-1.85%)
May 06, 2015 5.577 5.584 5.543 5.581 176,259 -0.04(-0.74%)
May 05, 2015 5.705 5.705 5.577 5.622 172,934 -0.07(-1.27%)
May 04, 2015 5.684 5.712 5.660 5.694 70,972 +0.03(+0.61%)
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.