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 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 (%)
May 29, 2020 5.906 6.017 5.831 5.856 223,480 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.937 5.974 337,352 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 177,993 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.968 177,896 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.881 146,669 +0.01(+0.11%)
May 21, 2020 5.875 5.906 5.757 5.875 306,503 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.906 242,513 +0.19(+3.24%)
May 19, 2020 5.776 5.844 5.652 5.720 74,081 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.745 139,007 +0.12(+2.09%)
May 15, 2020 5.621 5.733 5.516 5.627 93,305 +0.02(+0.44%)
May 14, 2020 5.337 5.603 5.250 5.603 160,178 +0.14(+2.60%)
May 13, 2020 5.473 5.578 5.188 5.460 280,356 +0.08(+1.49%)
May 12, 2020 5.640 5.720 5.362 5.380 106,429 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,047 -0.14(-2.42%)
May 08, 2020 5.578 5.615 5.490 5.615 133,409 +0.12(+2.25%)
May 07, 2020 5.510 5.584 5.436 5.491 142,587 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,497 -0.08(-1.44%)
May 05, 2020 5.473 5.714 5.473 5.572 113,480 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.269 5.460 70,837 +0.01(+0.11%)
May 01, 2020 5.331 5.640 5.331 5.454 101,552 -0.06(-1.12%)
Apr 30, 2020 5.596 5.677 5.380 5.516 110,880 -0.14(-2.51%)
Apr 29, 2020 5.547 5.733 5.473 5.658 169,009 +0.40(+7.65%)
Apr 28, 2020 5.195 5.579 5.083 5.256 261,990 +0.17(+3.41%)
Apr 27, 2020 5.133 5.195 5.021 5.083 86,360 +0.07(+1.36%)
Apr 24, 2020 5.058 5.102 4.879 5.015 94,437 -0.03(-0.61%)
Apr 23, 2020 4.997 5.225 4.997 5.046 111,064 +0.10(+2.00%)
Apr 22, 2020 5.127 5.151 4.861 4.947 99,466 -0.08(-1.60%)
Apr 21, 2020 4.663 5.077 4.597 5.028 149,615 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,533 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,591 +0.37(+7.86%)
Apr 16, 2020 4.941 5.127 4.620 4.718 147,489 -0.20(-4.15%)
Apr 15, 2020 4.824 5.052 4.793 4.922 145,184 -0.17(-3.28%)
Apr 14, 2020 5.256 5.430 5.040 5.089 140,210 -0.09(-1.67%)
Apr 13, 2020 5.256 5.282 4.760 5.176 145,257 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,496 +0.27(+5.26%)
Apr 08, 2020 3.698 5.269 3.698 5.058 838,798 +1.69(+50.37%)
Apr 07, 2020 3.141 3.587 3.141 3.364 168,892 +0.34(+11.25%)
Apr 06, 2020 2.622 3.074 2.622 3.024 102,641 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,542 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.808 137,188 -0.16(-5.42%)
Apr 01, 2020 3.123 3.240 2.845 2.968 66,159 -0.31(-9.43%)
Mar 31, 2020 3.278 3.475 3.123 3.278 151,653 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.383 108,344 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.542 3.636 163,818 -0.15(-4.05%)
Mar 26, 2020 3.123 3.884 3.090 3.790 255,595 +0.90(+31.29%)
Mar 25, 2020 2.515 3.270 2.507 2.887 243,218 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,352 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.273 2.355 355,516 -0.53(-18.24%)
Mar 20, 2020 2.951 3.424 2.804 2.881 213,624 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,137 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,139 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,023 -0.05(-1.27%)
Mar 16, 2020 4.581 4.699 4.162 4.173 185,338 -0.66(-13.68%)
Mar 13, 2020 4.852 5.038 4.598 4.834 148,232 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,309 -1.07(-18.66%)
Mar 11, 2020 5.974 6.005 5.726 5.726 71,182 -0.34(-5.64%)
Mar 10, 2020 6.163 6.163 5.838 6.068 143,455 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.516 5.986 178,402 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 112,995 -0.09(-1.45%)
Mar 05, 2020 6.505 6.546 6.452 6.529 38,061 -0.05(-0.81%)
Mar 04, 2020 6.523 6.629 6.523 6.582 44,437 +0.12(+1.83%)
Mar 03, 2020 6.635 6.709 6.452 6.464 102,604 -0.14(-2.06%)
Mar 02, 2020 6.416 6.599 6.387 6.599 105,402 +0.17(+2.66%)
Feb 28, 2020 6.499 6.499 6.349 6.428 149,249 -0.14(-2.16%)
Feb 27, 2020 6.706 6.706 6.546 6.570 124,456 -0.21(-3.05%)
Feb 26, 2020 6.684 6.859 6.684 6.777 80,670 +0.01(+0.17%)
Feb 25, 2020 6.883 6.895 6.744 6.765 138,208 -0.15(-2.13%)
Feb 24, 2020 6.889 6.924 6.824 6.912 86,271 -0.02(-0.26%)
Feb 21, 2020 6.995 7.007 6.883 6.930 38,116 -0.07(-1.01%)
Feb 20, 2020 6.965 7.013 6.954 7.001 43,165 +0.05(+0.76%)
Feb 19, 2020 6.906 6.971 6.847 6.948 86,051 +0.04(+0.60%)
Feb 18, 2020 6.883 6.906 6.860 6.906 80,091 +0.02(+0.34%)
Feb 14, 2020 6.788 6.900 6.770 6.883 81,824 +0.11(+1.66%)
Feb 13, 2020 6.735 6.788 6.723 6.771 40,561 +0.04(+0.53%)
Feb 12, 2020 6.605 6.753 6.604 6.735 113,349 +0.13(+1.97%)
Feb 11, 2020 6.552 6.611 6.511 6.605 66,054 +0.07(+1.08%)
Feb 10, 2020 6.540 6.540 6.481 6.534 25,948 +0.03(+0.45%)
Feb 07, 2020 6.470 6.546 6.470 6.505 42,521 +0.02(+0.36%)
Feb 06, 2020 6.464 6.493 6.416 6.481 88,033 +0.02(+0.27%)
Feb 05, 2020 6.399 6.478 6.399 6.464 76,340 +0.05(+0.83%)
Feb 04, 2020 6.369 6.428 6.304 6.411 88,167 +0.04(+0.56%)
Feb 03, 2020 6.257 6.399 6.169 6.375 75,073 +0.02(+0.37%)
Jan 31, 2020 6.399 6.428 6.316 6.351 98,595 -0.07(-1.10%)
Jan 30, 2020 6.428 6.428 6.399 6.422 195,966 -0.01(-0.09%)
Jan 29, 2020 6.440 6.440 6.399 6.428 79,405 +0.01(+0.09%)
Jan 28, 2020 6.399 6.452 6.387 6.422 44,010 +0.04(+0.55%)
Jan 27, 2020 6.464 6.464 6.381 6.387 42,250 -0.05(-0.82%)
Jan 24, 2020 6.405 6.464 6.369 6.440 97,579 +0.01(+0.18%)
Jan 23, 2020 6.446 6.501 6.422 6.428 127,168 -0.04(-0.55%)
Jan 22, 2020 6.493 6.493 6.428 6.464 61,153 -0.03(-0.45%)
Jan 21, 2020 6.470 6.499 6.446 6.493 69,227 +0.05(+0.82%)
Jan 17, 2020 6.434 6.458 6.387 6.440 51,330 +0.02(+0.37%)
Jan 16, 2020 6.411 6.505 6.157 6.416 168,422 +0.02(+0.28%)
Jan 15, 2020 6.381 6.481 6.381 6.399 57,771 +0.00(+0.00%)
Jan 14, 2020 6.434 6.481 6.003 6.399 281,755 -0.04(-0.64%)
Jan 13, 2020 6.440 6.461 6.411 6.440 52,067 +0.05(+0.83%)
Jan 10, 2020 6.334 6.431 6.334 6.387 81,654 +0.01(+0.19%)
Jan 09, 2020 6.428 6.446 6.369 6.375 98,738 -0.04(-0.55%)
Jan 08, 2020 6.475 6.505 6.411 6.411 46,026 -0.08(-1.27%)
Jan 07, 2020 6.511 6.511 6.475 6.493 41,201 -0.02(-0.27%)
Jan 06, 2020 6.470 6.546 6.452 6.511 34,073 +0.04(+0.64%)
Jan 03, 2020 6.416 6.517 6.405 6.470 50,992 +0.06(+1.01%)
Jan 02, 2020 6.459 6.465 6.399 6.405 78,866 +0.00(+0.00%)
Dec 31, 2019 6.529 6.546 6.328 6.405 158,735 -0.11(-1.72%)
Dec 30, 2019 6.629 6.629 6.505 6.517 38,518 -0.04(-0.54%)
Dec 27, 2019 6.546 6.564 6.529 6.552 81,109 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.518 6.529 19,320 +0.02(+0.35%)
Dec 24, 2019 6.535 6.546 6.483 6.506 18,583 +0.01(+0.18%)
Dec 23, 2019 6.558 6.558 6.433 6.495 72,859 -0.06(-0.88%)
Dec 20, 2019 6.420 6.552 6.393 6.552 98,651 +0.15(+2.34%)
Dec 19, 2019 6.310 6.414 6.310 6.403 36,938 +0.09(+1.46%)
Dec 18, 2019 6.391 6.423 6.299 6.310 94,352 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.391 160,744 -0.02(-0.36%)
Dec 16, 2019 6.472 6.495 6.397 6.414 60,799 -0.06(-0.98%)
Dec 13, 2019 6.443 6.500 6.420 6.477 40,641 +0.02(+0.27%)
Dec 12, 2019 6.437 6.489 6.420 6.460 65,900 +0.01(+0.09%)
Dec 11, 2019 6.466 6.472 6.426 6.454 62,166 +0.00(+0.00%)
Dec 10, 2019 6.449 6.477 6.431 6.454 24,155 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.449 6.472 28,202 +0.01(+0.18%)
Dec 06, 2019 6.420 6.483 6.414 6.460 30,394 +0.03(+0.45%)
Dec 05, 2019 6.426 6.472 6.403 6.431 36,270 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,865 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.443 38,684 -0.03(-0.53%)
Dec 02, 2019 6.385 6.483 6.336 6.477 79,647 +0.06(+0.99%)
Nov 29, 2019 6.397 6.414 6.379 6.414 13,199 +0.02(+0.36%)
Nov 27, 2019 6.333 6.391 6.310 6.391 22,578 +0.06(+0.91%)
Nov 26, 2019 6.333 6.385 6.313 6.333 55,074 +0.02(+0.36%)
Nov 25, 2019 6.305 6.351 6.270 6.310 40,671 -0.01(-0.18%)
Nov 22, 2019 6.345 6.345 6.282 6.322 18,062 -0.01(-0.18%)
Nov 21, 2019 6.247 6.333 6.241 6.333 66,976 +0.11(+1.76%)
Nov 20, 2019 6.230 6.328 6.224 6.224 36,603 -0.03(-0.55%)
Nov 19, 2019 6.328 6.351 6.178 6.259 211,523 -0.09(-1.36%)
Nov 18, 2019 6.218 6.345 6.218 6.345 80,298 +0.11(+1.75%)
Nov 15, 2019 6.224 6.241 6.213 6.236 14,589 +0.01(+0.18%)
Nov 14, 2019 6.166 6.272 6.166 6.224 30,123 +0.03(+0.56%)
Nov 13, 2019 6.218 6.224 6.149 6.189 26,285 -0.07(-1.10%)
Nov 12, 2019 6.218 6.284 6.187 6.259 17,552 +0.02(+0.28%)
Nov 11, 2019 6.253 6.281 6.224 6.241 24,560 -0.04(-0.64%)
Nov 08, 2019 6.172 6.299 6.172 6.282 16,673 +0.08(+1.30%)
Nov 07, 2019 6.195 6.230 6.143 6.201 42,515 +0.01(+0.09%)
Nov 06, 2019 6.178 6.213 6.092 6.195 43,799 +0.05(+0.75%)
Nov 05, 2019 6.161 6.178 6.035 6.149 56,222 +0.00(+0.00%)
Nov 04, 2019 6.201 6.253 6.109 6.149 110,020 -0.09(-1.38%)
Nov 01, 2019 6.276 6.310 6.218 6.236 40,120 -0.02(-0.37%)
Oct 31, 2019 6.236 6.270 6.178 6.259 33,982 +0.01(+0.18%)
Oct 30, 2019 6.230 6.276 6.196 6.247 16,235 -0.02(-0.37%)
Oct 29, 2019 6.253 6.287 6.222 6.270 21,074 +0.03(+0.46%)
Oct 28, 2019 6.178 6.253 6.155 6.241 30,753 +0.10(+1.59%)
Oct 25, 2019 6.253 6.253 6.126 6.143 54,536 -0.09(-1.39%)
Oct 24, 2019 6.259 6.259 6.195 6.230 19,240 -0.05(-0.73%)
Oct 23, 2019 6.241 6.299 6.225 6.276 43,564 +0.01(+0.18%)
Oct 22, 2019 6.287 6.288 6.241 6.264 61,210 +0.02(+0.28%)
Oct 21, 2019 6.241 6.255 6.212 6.247 30,307 +0.05(+0.74%)
Oct 18, 2019 6.149 6.247 6.149 6.201 37,862 +0.05(+0.84%)
Oct 17, 2019 6.155 6.168 6.132 6.149 26,017 +0.02(+0.28%)
Oct 16, 2019 6.109 6.161 6.109 6.132 35,913 +0.02(+0.38%)
Oct 15, 2019 6.080 6.161 6.080 6.109 28,558 +0.03(+0.47%)
Oct 14, 2019 6.097 6.097 6.074 6.080 9,493 -0.02(-0.38%)
Oct 11, 2019 6.126 6.166 6.057 6.103 30,915 +0.03(+0.47%)
Oct 10, 2019 6.069 6.092 6.051 6.074 35,319 +0.02(+0.29%)
Oct 09, 2019 6.051 6.103 5.994 6.057 40,645 +0.01(+0.10%)
Oct 08, 2019 6.086 6.123 6.035 6.051 20,492 -0.03(-0.57%)
Oct 07, 2019 6.028 6.149 6.028 6.086 45,372 +0.02(+0.38%)
Oct 04, 2019 6.086 6.097 6.046 6.063 41,162 -0.01(-0.09%)
Oct 03, 2019 6.011 6.086 5.982 6.069 21,899 +0.05(+0.76%)
Oct 02, 2019 5.971 6.074 5.925 6.022 227,764 +0.03(+0.58%)
Oct 01, 2019 6.057 6.109 5.936 5.988 46,720 -0.08(-1.33%)
Sep 30, 2019 6.040 6.086 6.011 6.069 53,025 -0.02(-0.28%)
Sep 27, 2019 6.109 6.126 5.994 6.086 104,730 -0.02(-0.38%)
Sep 26, 2019 6.075 6.221 5.990 6.109 114,606 +0.03(+0.55%)
Sep 25, 2019 6.036 6.109 6.036 6.075 52,866 +0.01(+0.09%)
Sep 24, 2019 6.092 6.137 6.025 6.070 78,526 -0.02(-0.37%)
Sep 23, 2019 6.092 6.154 6.075 6.092 57,850 -0.05(-0.82%)
Sep 20, 2019 6.019 6.143 5.991 6.143 162,399 +0.08(+1.39%)
Sep 19, 2019 6.002 6.086 6.002 6.058 47,798 +0.03(+0.56%)
Sep 18, 2019 6.008 6.030 6.002 6.025 43,480 +0.01(+0.19%)
Sep 17, 2019 6.013 6.019 5.913 6.013 52,841 +0.02(+0.28%)
Sep 16, 2019 6.030 6.030 5.946 5.997 75,247 -0.03(-0.47%)
Sep 13, 2019 5.974 6.053 5.946 6.025 82,002 +0.05(+0.85%)
Sep 12, 2019 5.952 6.002 5.932 5.974 50,518 +0.00(+0.00%)
Sep 11, 2019 5.946 6.000 5.929 5.974 31,818 +0.01(+0.09%)
Sep 10, 2019 5.800 5.991 5.800 5.969 110,312 +0.19(+3.30%)
Sep 09, 2019 5.722 5.828 5.694 5.778 56,233 +0.09(+1.58%)
Sep 06, 2019 5.660 5.705 5.604 5.688 62,927 -0.02(-0.39%)
Sep 05, 2019 5.716 5.722 5.666 5.711 51,889 +0.03(+0.49%)
Sep 04, 2019 5.666 5.688 5.632 5.683 102,704 +0.05(+0.90%)
Sep 03, 2019 5.464 5.654 5.439 5.632 207,895 +0.14(+2.55%)
Aug 30, 2019 5.469 5.542 5.469 5.492 54,727 +0.03(+0.51%)
Aug 29, 2019 5.525 5.545 5.430 5.464 92,280 -0.06(-1.02%)
Aug 28, 2019 5.559 5.598 5.481 5.520 92,746 -0.04(-0.71%)
Aug 27, 2019 5.705 5.744 5.542 5.559 128,959 -0.11(-1.98%)
Aug 26, 2019 5.598 5.685 5.598 5.671 76,483 +0.05(+0.90%)
Aug 23, 2019 5.750 5.789 5.615 5.621 111,059 -0.06(-0.99%)
Aug 22, 2019 5.795 5.817 5.638 5.677 131,642 -0.14(-2.41%)
Aug 21, 2019 6.036 6.036 5.772 5.817 121,721 -0.21(-3.45%)
Aug 20, 2019 5.997 6.058 5.980 6.025 36,733 +0.06(+0.94%)
Aug 19, 2019 6.019 6.019 5.963 5.969 79,747 -0.01(-0.19%)
Aug 16, 2019 5.896 5.991 5.896 5.980 118,190 +0.11(+1.91%)
Aug 15, 2019 5.924 5.991 5.868 5.868 120,170 -0.02(-0.29%)
Aug 14, 2019 6.013 6.053 5.840 5.884 171,263 -0.23(-3.76%)
Aug 13, 2019 6.030 6.159 6.030 6.114 35,590 +0.04(+0.74%)
Aug 12, 2019 6.131 6.131 6.047 6.070 44,126 -0.04(-0.64%)
Aug 09, 2019 6.171 6.178 6.109 6.109 48,309 -0.07(-1.09%)
Aug 08, 2019 6.137 6.187 6.126 6.176 47,325 +0.03(+0.55%)
Aug 07, 2019 6.238 6.288 6.120 6.143 94,309 -0.06(-0.99%)
Aug 06, 2019 6.171 6.243 6.143 6.204 87,473 +0.07(+1.19%)
Aug 05, 2019 6.143 6.210 6.075 6.131 91,555 -0.14(-2.24%)
Aug 02, 2019 6.238 6.316 6.058 6.272 85,032 -0.07(-1.06%)
Aug 01, 2019 6.412 6.507 6.339 6.339 81,462 -0.03(-0.53%)
Jul 31, 2019 6.429 6.473 6.311 6.373 100,532 -0.08(-1.22%)
Jul 30, 2019 6.423 6.468 6.412 6.451 99,106 +0.03(+0.52%)
Jul 29, 2019 6.373 6.451 6.373 6.417 187,141 +0.06(+0.97%)
Jul 26, 2019 6.305 6.361 6.305 6.356 61,679 +0.07(+1.16%)
Jul 25, 2019 6.339 6.356 6.277 6.283 88,266 -0.05(-0.80%)
Jul 24, 2019 6.260 6.350 6.120 6.333 62,284 +0.01(+0.09%)
Jul 23, 2019 6.311 6.339 6.305 6.328 53,267 +0.02(+0.36%)
Jul 22, 2019 6.311 6.311 6.248 6.305 64,669 +0.02(+0.27%)
Jul 19, 2019 6.260 6.305 6.260 6.288 60,075 +0.01(+0.18%)
Jul 18, 2019 6.305 6.305 6.272 6.277 52,656 -0.01(-0.09%)
Jul 17, 2019 6.339 6.339 6.249 6.283 94,931 +0.01(+0.09%)
Jul 16, 2019 6.255 6.288 6.249 6.277 45,741 +0.01(+0.18%)
Jul 15, 2019 6.215 6.277 6.182 6.266 72,201 +0.03(+0.45%)
Jul 12, 2019 6.165 6.255 6.143 6.238 58,649 +0.08(+1.27%)
Jul 11, 2019 6.064 6.159 6.064 6.159 53,073 +0.06(+0.92%)
Jul 10, 2019 6.081 6.114 6.081 6.103 52,069 +0.02(+0.37%)
Jul 09, 2019 6.081 6.098 6.058 6.081 41,295 +0.00(+0.00%)
Jul 08, 2019 6.025 6.103 6.019 6.081 95,174 +0.02(+0.37%)
Jul 05, 2019 6.019 6.075 6.002 6.058 38,683 +0.02(+0.37%)
Jul 03, 2019 6.036 6.047 6.008 6.036 21,748 +0.03(+0.47%)
Jul 02, 2019 6.042 6.053 6.002 6.008 74,960 -0.03(-0.56%)
Jul 01, 2019 6.013 6.064 6.013 6.042 101,556 +0.01(+0.09%)
Jun 28, 2019 6.030 6.131 6.013 6.036 253,137 +0.01(+0.19%)
Jun 27, 2019 6.002 6.036 5.985 6.025 123,265 +0.04(+0.66%)
Jun 26, 2019 5.985 6.040 5.950 5.985 128,391 +0.00(+0.00%)
Jun 25, 2019 6.013 6.016 5.964 5.985 54,733 -0.01(-0.18%)
Jun 24, 2019 5.980 6.018 5.980 5.996 62,239 +0.01(+0.09%)
Jun 21, 2019 5.996 6.040 5.969 5.991 206,177 -0.02(-0.27%)
Jun 20, 2019 6.024 6.040 5.991 6.007 108,086 +0.01(+0.18%)
Jun 19, 2019 5.931 6.013 5.925 5.996 123,018 +0.01(+0.18%)
Jun 18, 2019 6.013 6.021 5.969 5.985 81,406 +0.00(+0.00%)
Jun 17, 2019 6.013 6.046 5.985 5.985 107,215 -0.01(-0.09%)
Jun 14, 2019 5.956 6.013 5.898 5.991 76,470 +0.07(+1.20%)
Jun 13, 2019 5.871 5.953 5.860 5.920 91,673 +0.06(+1.03%)
Jun 12, 2019 5.783 5.882 5.783 5.860 142,994 -0.01(-0.19%)
Jun 11, 2019 5.849 5.876 5.827 5.871 52,052 +0.03(+0.47%)
Jun 10, 2019 5.832 5.860 5.800 5.843 124,438 +0.00(+0.00%)
Jun 07, 2019 5.854 5.868 5.816 5.843 67,323 -0.01(-0.19%)
Jun 06, 2019 5.827 5.882 5.816 5.854 66,342 +0.03(+0.47%)
Jun 05, 2019 5.893 5.893 5.811 5.827 62,557 -0.07(-1.11%)
Jun 04, 2019 5.920 5.964 5.871 5.893 168,324 +0.03(+0.47%)
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.