Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 31, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
May 02, 2016 4.657 4.679 4.647 4.657 30,965 -0.01(-0.16%)
Apr 29, 2016 4.672 4.687 4.645 4.664 36,910 +0.00(+0.08%)
Apr 28, 2016 4.668 4.676 4.657 4.660 35,656 -0.02(-0.33%)
Apr 27, 2016 4.657 4.676 4.657 4.676 34,598 +0.02(+0.41%)
Apr 26, 2016 4.676 4.676 4.603 4.657 113,247 +0.02(+0.33%)
Apr 25, 2016 4.668 4.672 4.638 4.641 61,410 -0.02(-0.33%)
Apr 22, 2016 4.634 4.676 4.630 4.657 25,493 +0.00(+0.08%)
Apr 21, 2016 4.653 4.670 4.619 4.653 87,338 -0.02(-0.41%)
Apr 20, 2016 4.687 4.702 4.657 4.672 40,364 +0.00(+0.08%)
Apr 19, 2016 4.683 4.683 4.649 4.668 37,502 +0.00(+0.08%)
Apr 18, 2016 4.679 4.687 4.638 4.664 61,594 -0.02(-0.33%)
Apr 15, 2016 4.683 4.714 4.672 4.679 41,711 +0.02(+0.33%)
Apr 14, 2016 4.687 4.714 4.649 4.664 24,670 -0.02(-0.41%)
Apr 13, 2016 4.619 4.687 4.619 4.683 124,128 +0.08(+1.82%)
Apr 12, 2016 4.562 4.626 4.539 4.600 127,676 +0.05(+1.00%)
Apr 11, 2016 4.486 4.562 4.486 4.554 99,941 +0.08(+1.78%)
Apr 08, 2016 4.501 4.535 4.467 4.474 43,874 -0.01(-0.17%)
Apr 07, 2016 4.470 4.501 4.455 4.482 72,164 -0.01(-0.17%)
Apr 06, 2016 4.497 4.520 4.486 4.489 36,111 -0.02(-0.42%)
Apr 05, 2016 4.508 4.535 4.486 4.508 33,241 +0.01(+0.25%)
Apr 04, 2016 4.520 4.543 4.486 4.497 70,259 -0.03(-0.76%)
Apr 01, 2016 4.501 4.562 4.501 4.531 33,541 -0.02(-0.42%)
Mar 31, 2016 4.524 4.558 4.493 4.550 77,249 +0.03(+0.59%)
Mar 30, 2016 4.543 4.592 4.524 4.524 52,555 -0.02(-0.34%)
Mar 29, 2016 4.455 4.562 4.410 4.539 97,274 +0.09(+1.96%)
Mar 28, 2016 4.466 4.477 4.400 4.451 173,466 +0.00(+0.08%)
Mar 24, 2016 4.407 4.448 4.448 4.448 149,700 +0.03(+0.75%)
Mar 23, 2016 4.499 4.512 4.415 4.415 120,716 -0.09(-1.95%)
Mar 22, 2016 4.462 4.517 4.451 4.503 118,998 +0.04(+0.90%)
Mar 21, 2016 4.481 4.510 4.459 4.462 73,099 +0.00(+0.00%)
Mar 18, 2016 4.477 4.514 4.437 4.462 172,732 -0.01(-0.25%)
Mar 17, 2016 4.407 4.486 4.407 4.473 186,095 +0.08(+1.83%)
Mar 16, 2016 4.393 4.437 4.382 4.393 150,888 +0.00(+0.00%)
Mar 15, 2016 4.437 4.455 4.374 4.393 117,837 -0.06(-1.40%)
Mar 14, 2016 4.495 4.520 4.451 4.455 83,791 -0.07(-1.46%)
Mar 11, 2016 4.455 4.521 4.436 4.521 83,102 +0.11(+2.40%)
Mar 10, 2016 4.525 4.525 4.400 4.415 136,216 -0.09(-2.03%)
Mar 09, 2016 4.503 4.559 4.451 4.506 72,992 +0.01(+0.24%)
Mar 08, 2016 4.554 4.565 4.455 4.495 73,036 -0.06(-1.37%)
Mar 07, 2016 4.587 4.616 4.550 4.558 51,548 -0.01(-0.32%)
Mar 04, 2016 4.547 4.664 4.543 4.572 88,143 +0.01(+0.32%)
Mar 03, 2016 4.477 4.598 4.473 4.558 82,010 +0.10(+2.22%)
Mar 02, 2016 4.429 4.481 4.426 4.459 38,285 +0.03(+0.58%)
Mar 01, 2016 4.444 4.459 4.393 4.433 53,403 +0.01(+0.25%)
Feb 29, 2016 4.415 4.451 4.389 4.422 43,899 +0.03(+0.58%)
Feb 26, 2016 4.371 4.473 4.360 4.396 67,234 +0.03(+0.76%)
Feb 25, 2016 4.327 4.371 4.320 4.363 24,222 +0.05(+1.27%)
Feb 24, 2016 4.243 4.320 4.155 4.309 72,205 +0.02(+0.51%)
Feb 23, 2016 4.290 4.334 4.283 4.287 50,149 +0.01(+0.17%)
Feb 22, 2016 4.290 4.327 4.250 4.279 66,056 +0.01(+0.26%)
Feb 19, 2016 4.316 4.327 4.254 4.268 52,925 -0.05(-1.10%)
Feb 18, 2016 4.327 4.353 4.287 4.316 56,796 -0.00(-0.08%)
Feb 17, 2016 4.221 4.320 4.221 4.320 49,529 +0.15(+3.51%)
Feb 16, 2016 4.137 4.232 4.111 4.173 49,876 +0.08(+1.97%)
Feb 12, 2016 3.990 4.093 4.093 4.093 99,436 +0.13(+3.23%)
Feb 11, 2016 3.946 4.038 3.880 3.964 107,666 -0.03(-0.82%)
Feb 10, 2016 3.979 4.052 3.946 3.997 44,287 +0.01(+0.28%)
Feb 09, 2016 4.052 4.071 3.921 3.986 124,377 -0.09(-2.16%)
Feb 08, 2016 4.177 4.177 4.030 4.074 167,115 -0.12(-2.96%)
Feb 05, 2016 4.210 4.228 4.147 4.199 56,159 -0.02(-0.43%)
Feb 04, 2016 4.210 4.287 4.195 4.217 77,546 +0.01(+0.26%)
Feb 03, 2016 4.188 4.279 4.166 4.206 73,025 +0.01(+0.35%)
Feb 02, 2016 4.166 4.199 4.093 4.191 62,964 +0.01(+0.26%)
Feb 01, 2016 4.184 4.210 4.149 4.180 50,513 -0.01(-0.35%)
Jan 29, 2016 4.041 4.210 4.041 4.195 211,039 +0.17(+4.28%)
Jan 28, 2016 4.016 4.104 4.005 4.023 99,100 +0.04(+1.10%)
Jan 27, 2016 4.008 4.074 3.954 3.979 73,891 -0.03(-0.73%)
Jan 26, 2016 3.855 4.012 3.855 4.008 131,971 +0.16(+4.19%)
Jan 25, 2016 3.939 3.950 3.825 3.847 62,153 -0.09(-2.32%)
Jan 22, 2016 3.829 3.972 3.789 3.939 114,865 +0.17(+4.47%)
Jan 21, 2016 3.723 3.840 3.642 3.770 109,950 +0.06(+1.68%)
Jan 20, 2016 3.785 3.785 3.504 3.708 284,365 -0.12(-3.25%)
Jan 19, 2016 3.990 3.990 3.803 3.833 145,785 -0.11(-2.79%)
Jan 15, 2016 4.005 3.943 3.943 3.943 161,720 -0.14(-3.41%)
Jan 14, 2016 4.082 4.129 3.968 4.082 107,041 -0.03(-0.71%)
Jan 13, 2016 4.254 4.279 4.082 4.111 163,796 -0.20(-4.75%)
Jan 12, 2016 4.422 4.422 4.239 4.316 109,978 -0.09(-2.08%)
Jan 11, 2016 4.404 4.426 4.281 4.407 248,486 +0.01(+0.25%)
Jan 08, 2016 4.433 4.448 4.323 4.396 99,826 -0.01(-0.25%)
Jan 07, 2016 4.510 4.605 4.407 4.407 447,230 -0.09(-1.95%)
Jan 06, 2016 4.470 4.722 4.437 4.495 773,651 -0.04(-0.97%)
Jan 05, 2016 4.462 4.539 4.462 4.539 95,625 +0.05(+1.14%)
Jan 04, 2016 4.429 4.510 4.429 4.488 63,040 -0.03(-0.73%)
Dec 31, 2015 4.422 4.521 4.521 4.521 723,644 +0.11(+2.40%)
Dec 30, 2015 4.433 4.472 4.400 4.415 155,049 -0.05(-1.23%)
Dec 29, 2015 4.554 4.554 4.448 4.470 234,390 -0.06(-1.37%)
Dec 28, 2015 4.521 4.550 4.504 4.532 95,859 -0.02(-0.39%)
Dec 24, 2015 4.624 4.550 4.550 4.550 22,082 -0.06(-1.23%)
Dec 23, 2015 4.698 4.698 4.564 4.606 108,415 -0.01(-0.15%)
Dec 22, 2015 4.504 4.684 4.502 4.613 486,024 +0.11(+2.43%)
Dec 21, 2015 4.557 4.557 4.440 4.504 125,271 -0.03(-0.62%)
Dec 18, 2015 4.447 4.550 4.447 4.532 157,769 +0.11(+2.39%)
Dec 17, 2015 4.359 4.451 4.348 4.426 188,228 +0.09(+2.12%)
Dec 16, 2015 4.115 4.355 4.115 4.334 194,267 +0.22(+5.23%)
Dec 15, 2015 4.013 4.129 4.013 4.119 60,545 +0.10(+2.37%)
Dec 14, 2015 4.193 4.235 3.998 4.023 190,425 -0.19(-4.61%)
Dec 11, 2015 4.295 4.338 4.193 4.218 109,015 -0.14(-3.24%)
Dec 10, 2015 4.345 4.391 4.345 4.359 90,155 +0.01(+0.16%)
Dec 09, 2015 4.391 4.408 4.345 4.352 70,912 -0.03(-0.65%)
Dec 08, 2015 4.472 4.486 4.376 4.380 98,418 -0.12(-2.75%)
Dec 07, 2015 4.497 4.539 4.489 4.504 90,256 +0.01(+0.16%)
Dec 04, 2015 4.497 4.564 4.481 4.497 82,992 -0.00(-0.08%)
Dec 03, 2015 4.564 4.595 4.489 4.500 123,955 -0.08(-1.85%)
Dec 02, 2015 4.663 4.673 4.564 4.585 111,693 -0.09(-1.96%)
Dec 01, 2015 4.726 4.726 4.663 4.677 75,532 -0.01(-0.15%)
Nov 30, 2015 4.723 4.747 4.673 4.684 62,886 -0.02(-0.45%)
Nov 27, 2015 4.634 4.705 4.634 4.705 30,314 +0.05(+0.99%)
Nov 25, 2015 4.627 4.659 4.659 4.659 52,657 +0.02(+0.38%)
Nov 24, 2015 4.603 4.666 4.592 4.641 46,010 +0.01(+0.31%)
Nov 23, 2015 4.599 4.645 4.592 4.627 44,156 +0.01(+0.31%)
Nov 20, 2015 4.659 4.673 4.610 4.613 72,860 -0.05(-0.99%)
Nov 19, 2015 4.624 4.691 4.610 4.659 126,089 +0.05(+1.15%)
Nov 18, 2015 4.614 4.624 4.578 4.606 52,023 +0.03(+0.62%)
Nov 17, 2015 4.574 4.606 4.557 4.578 62,883 -0.03(-0.69%)
Nov 16, 2015 4.532 4.610 4.511 4.610 64,862 +0.08(+1.71%)
Nov 13, 2015 4.574 4.578 4.528 4.532 87,830 -0.02(-0.47%)
Nov 12, 2015 4.610 4.659 4.553 4.553 93,824 -0.06(-1.30%)
Nov 11, 2015 4.673 4.673 4.603 4.613 83,957 -0.03(-0.68%)
Nov 10, 2015 4.585 4.723 4.528 4.645 199,700 +0.08(+1.78%)
Nov 09, 2015 4.405 4.571 4.405 4.564 240,665 +0.13(+3.03%)
Nov 06, 2015 4.391 4.479 4.292 4.429 353,709 +0.07(+1.54%)
Nov 05, 2015 4.391 4.436 4.348 4.362 95,551 -0.09(-1.98%)
Nov 04, 2015 4.419 4.514 4.408 4.451 140,363 +0.03(+0.72%)
Nov 03, 2015 4.394 4.429 4.391 4.419 39,532 +0.02(+0.56%)
Nov 02, 2015 4.327 4.405 4.324 4.394 91,177 +0.07(+1.72%)
Oct 30, 2015 4.345 4.380 4.313 4.320 48,524 -0.04(-0.97%)
Oct 29, 2015 4.415 4.419 4.359 4.362 61,855 -0.08(-1.91%)
Oct 28, 2015 4.436 4.447 4.362 4.447 132,442 +0.02(+0.48%)
Oct 27, 2015 4.528 4.528 4.380 4.426 125,758 -0.09(-1.96%)
Oct 26, 2015 4.553 4.581 4.514 4.514 58,333 -0.08(-1.69%)
Oct 23, 2015 4.585 4.592 4.539 4.592 150,878 -0.01(-0.15%)
Oct 22, 2015 4.603 4.624 4.581 4.599 26,883 +0.00(+0.00%)
Oct 21, 2015 4.578 4.620 4.507 4.599 121,509 +0.01(+0.15%)
Oct 20, 2015 4.546 4.603 4.528 4.592 92,796 +0.04(+0.78%)
Oct 19, 2015 4.592 4.557 4.504 4.557 54,854 +0.00(+0.00%)
Oct 16, 2015 4.557 4.557 4.529 4.557 45,798 +0.02(+0.55%)
Oct 15, 2015 4.504 4.539 4.452 4.532 71,928 +0.03(+0.71%)
Oct 14, 2015 4.525 4.542 4.440 4.500 174,967 -0.02(-0.47%)
Oct 13, 2015 4.564 4.624 4.436 4.521 283,349 -0.07(-1.54%)
Oct 12, 2015 4.560 4.610 4.560 4.592 50,664 -0.01(-0.23%)
Oct 09, 2015 4.631 4.648 4.563 4.603 42,983 -0.04(-0.84%)
Oct 08, 2015 4.705 4.705 4.617 4.641 104,344 -0.02(-0.45%)
Oct 07, 2015 4.482 4.723 4.482 4.663 268,712 +0.19(+4.35%)
Oct 06, 2015 4.461 4.504 4.447 4.468 67,203 +0.02(+0.48%)
Oct 05, 2015 4.373 4.461 4.373 4.447 89,237 +0.08(+1.78%)
Oct 02, 2015 4.316 4.398 4.309 4.369 193,160 +0.05(+1.14%)
Oct 01, 2015 4.299 4.341 4.278 4.320 174,444 +0.03(+0.66%)
Sep 30, 2015 4.285 4.306 4.221 4.292 367,041 +0.01(+0.33%)
Sep 29, 2015 4.306 4.341 4.228 4.278 283,188 -0.04(-0.90%)
Sep 28, 2015 4.408 4.458 4.267 4.316 227,283 -0.12(-2.63%)
Sep 25, 2015 4.440 4.450 4.392 4.433 224,910 -0.03(-0.61%)
Sep 24, 2015 4.457 4.460 4.423 4.460 107,065 +0.02(+0.38%)
Sep 23, 2015 4.535 4.535 4.433 4.443 158,267 -0.07(-1.51%)
Sep 22, 2015 4.518 4.535 4.481 4.511 58,545 -0.03(-0.68%)
Sep 21, 2015 4.518 4.545 4.501 4.542 167,892 -0.03(-0.75%)
Sep 18, 2015 4.498 4.576 4.467 4.576 165,640 +0.08(+1.82%)
Sep 17, 2015 4.416 4.525 4.416 4.494 150,910 +0.04(+1.00%)
Sep 16, 2015 4.416 4.457 4.365 4.450 130,839 +0.02(+0.38%)
Sep 15, 2015 4.450 4.450 4.402 4.433 61,821 +0.00(+0.00%)
Sep 14, 2015 4.477 4.477 4.433 4.433 59,006 -0.05(-1.07%)
Sep 11, 2015 4.434 4.481 4.434 4.481 61,015 +0.04(+0.92%)
Sep 10, 2015 4.433 4.460 4.423 4.440 58,853 +0.00(+0.08%)
Sep 09, 2015 4.522 4.522 4.423 4.436 90,112 -0.06(-1.44%)
Sep 08, 2015 4.457 4.508 4.423 4.501 109,258 +0.06(+1.30%)
Sep 04, 2015 4.433 4.443 4.443 4.443 82,698 -0.01(-0.15%)
Sep 03, 2015 4.464 4.464 4.426 4.450 37,859 +0.02(+0.38%)
Sep 02, 2015 4.433 4.443 4.416 4.433 111,443 +0.03(+0.62%)
Sep 01, 2015 4.413 4.430 4.389 4.406 44,038 -0.03(-0.62%)
Aug 31, 2015 4.433 4.457 4.395 4.433 84,273 +0.00(+0.00%)
Aug 28, 2015 4.392 4.443 4.385 4.433 88,909 +0.01(+0.31%)
Aug 27, 2015 4.375 4.453 4.334 4.419 111,555 +0.09(+1.97%)
Aug 26, 2015 4.327 4.351 4.228 4.334 124,106 +0.05(+1.19%)
Aug 25, 2015 4.361 4.365 4.249 4.283 152,109 +0.00(+0.08%)
Aug 24, 2015 4.119 4.416 3.949 4.280 330,618 -0.22(-4.92%)
Aug 21, 2015 4.474 4.501 4.403 4.501 194,980 +0.01(+0.15%)
Aug 20, 2015 4.450 4.511 4.450 4.494 110,625 +0.03(+0.76%)
Aug 19, 2015 4.426 4.498 4.426 4.460 119,604 -0.01(-0.30%)
Aug 18, 2015 4.450 4.511 4.447 4.474 178,441 -0.03(-0.61%)
Aug 17, 2015 4.518 4.539 4.484 4.501 131,593 -0.02(-0.38%)
Aug 14, 2015 4.501 4.535 4.491 4.518 69,587 +0.02(+0.38%)
Aug 13, 2015 4.501 4.522 4.481 4.501 92,607 -0.00(-0.08%)
Aug 12, 2015 4.525 4.552 4.498 4.505 121,558 -0.01(-0.30%)
Aug 11, 2015 4.402 4.539 4.375 4.518 345,418 +0.06(+1.45%)
Aug 10, 2015 4.525 4.525 4.406 4.453 382,078 -0.06(-1.28%)
Aug 07, 2015 4.556 4.595 4.505 4.511 274,864 -0.07(-1.49%)
Aug 06, 2015 4.552 4.641 4.552 4.580 192,189 -0.02(-0.37%)
Aug 05, 2015 4.583 4.664 4.576 4.597 302,609 +0.02(+0.37%)
Aug 04, 2015 4.668 4.692 4.320 4.580 429,818 -0.17(-3.59%)
Aug 03, 2015 4.767 4.805 4.747 4.750 45,358 -0.02(-0.36%)
Jul 31, 2015 4.754 4.835 4.749 4.767 42,205 +0.02(+0.43%)
Jul 30, 2015 4.702 4.771 4.702 4.747 36,396 +0.01(+0.22%)
Jul 29, 2015 4.774 4.784 4.733 4.736 55,903 -0.03(-0.71%)
Jul 28, 2015 4.702 4.805 4.702 4.771 158,587 +0.03(+0.58%)
Jul 27, 2015 4.754 4.760 4.685 4.743 173,889 -0.00(-0.07%)
Jul 24, 2015 4.794 4.846 4.743 4.747 129,508 -0.05(-1.07%)
Jul 23, 2015 4.846 4.859 4.743 4.798 223,995 -0.07(-1.47%)
Jul 22, 2015 4.873 4.897 4.832 4.869 88,006 +0.01(+0.14%)
Jul 21, 2015 4.852 4.873 4.840 4.863 45,666 +0.01(+0.21%)
Jul 20, 2015 4.878 4.883 4.825 4.852 117,657 -0.02(-0.49%)
Jul 17, 2015 4.910 4.934 4.863 4.876 60,715 -0.05(-0.97%)
Jul 16, 2015 4.910 4.927 4.893 4.924 66,064 +0.03(+0.63%)
Jul 15, 2015 4.883 4.900 4.852 4.893 87,604 -0.02(-0.42%)
Jul 14, 2015 4.921 4.941 4.900 4.914 56,205 -0.01(-0.14%)
Jul 13, 2015 4.904 4.934 4.876 4.921 121,112 +0.04(+0.84%)
Jul 10, 2015 4.917 4.917 4.869 4.880 96,120 -0.01(-0.14%)
Jul 09, 2015 5.013 5.026 4.876 4.886 107,214 -0.10(-1.98%)
Jul 08, 2015 5.018 5.033 4.975 4.985 48,258 -0.01(-0.20%)
Jul 07, 2015 4.941 5.013 4.941 4.996 176,977 +0.09(+1.88%)
Jul 06, 2015 4.856 4.910 4.852 4.904 216,271 +0.01(+0.21%)
Jul 02, 2015 4.849 4.893 4.893 4.893 184,752 +0.03(+0.56%)
Jul 01, 2015 4.873 4.907 4.832 4.866 380,234 -0.00(-0.07%)
Jun 30, 2015 4.897 4.938 4.869 4.869 70,067 -0.03(-0.56%)
Jun 29, 2015 4.948 4.996 4.853 4.897 356,938 -0.09(-1.78%)
Jun 26, 2015 5.047 5.093 4.944 4.985 299,790 -0.25(-4.76%)
Jun 25, 2015 5.268 5.275 5.231 5.234 190,977 -0.03(-0.65%)
Jun 24, 2015 5.296 5.296 5.255 5.268 113,707 -0.00(-0.06%)
Jun 23, 2015 5.241 5.296 5.234 5.272 107,335 +0.02(+0.39%)
Jun 22, 2015 5.347 5.357 5.234 5.251 136,335 -0.10(-1.79%)
Jun 19, 2015 5.255 5.350 5.255 5.347 171,361 +0.06(+1.16%)
Jun 18, 2015 5.272 5.296 5.231 5.285 98,205 +0.06(+1.24%)
Jun 17, 2015 5.210 5.231 5.170 5.221 224,221 +0.05(+0.99%)
Jun 16, 2015 5.176 5.197 5.156 5.170 48,918 -0.00(-0.07%)
Jun 15, 2015 5.180 5.180 5.132 5.173 56,962 +0.00(+0.00%)
Jun 12, 2015 5.135 5.183 5.125 5.173 73,161 +0.00(+0.07%)
Jun 11, 2015 5.115 5.176 5.115 5.170 151,133 +0.07(+1.34%)
Jun 10, 2015 5.115 5.152 5.064 5.101 105,859 -0.00(-0.07%)
Jun 09, 2015 5.183 5.210 5.101 5.105 227,541 -0.10(-1.90%)
Jun 08, 2015 5.214 5.248 5.180 5.204 170,801 +0.00(+0.00%)
Jun 05, 2015 5.265 5.265 5.166 5.204 171,062 -0.08(-1.48%)
Jun 04, 2015 5.285 5.296 5.265 5.282 72,566 +0.01(+0.13%)
Jun 03, 2015 5.360 5.360 5.255 5.275 214,667 -0.08(-1.53%)
Jun 02, 2015 5.371 5.401 5.357 5.357 129,302 -0.03(-0.51%)
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.