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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2015 5.415 5.415 5.384 5.384 97,499 +0.00(+0.00%)
May 29, 2015 5.422 5.422 5.381 5.384 110,179 -0.02(-0.38%)
May 28, 2015 5.412 5.439 5.395 5.405 132,854 +0.00(+0.00%)
May 27, 2015 5.442 5.446 5.405 5.405 146,927 -0.02(-0.31%)
May 26, 2015 5.442 5.466 5.422 5.422 102,381 -0.02(-0.38%)
May 22, 2015 5.500 5.442 5.442 5.442 141,936 -0.09(-1.54%)
May 21, 2015 5.493 5.548 5.476 5.528 111,082 +0.03(+0.56%)
May 20, 2015 5.487 5.538 5.487 5.497 53,073 +0.00(+0.00%)
May 19, 2015 5.548 5.563 5.480 5.497 43,404 -0.03(-0.49%)
May 18, 2015 5.524 5.531 5.476 5.524 51,616 -0.01(-0.18%)
May 15, 2015 5.534 5.541 5.500 5.534 39,900 +0.04(+0.68%)
May 14, 2015 5.483 5.521 5.453 5.497 76,326 +0.05(+0.88%)
May 13, 2015 5.500 5.504 5.446 5.449 56,921 -0.01(-0.13%)
May 12, 2015 5.408 5.476 5.405 5.456 95,326 +0.03(+0.57%)
May 11, 2015 5.473 5.476 5.425 5.425 83,273 -0.04(-0.81%)
May 08, 2015 5.446 5.524 5.446 5.470 135,021 +0.05(+1.01%)
May 07, 2015 5.480 5.504 5.415 5.415 241,875 -0.10(-1.85%)
May 06, 2015 5.514 5.521 5.480 5.517 178,279 -0.04(-0.74%)
May 05, 2015 5.640 5.640 5.514 5.558 174,916 -0.07(-1.27%)
May 04, 2015 5.620 5.647 5.596 5.630 71,786 +0.03(+0.61%)
May 01, 2015 5.606 5.620 5.572 5.596 77,452 +0.01(+0.18%)
Apr 30, 2015 5.596 5.603 5.558 5.586 151,825 -0.02(-0.36%)
Apr 29, 2015 5.592 5.616 5.582 5.606 131,619 -0.02(-0.30%)
Apr 28, 2015 5.647 5.650 5.599 5.623 98,282 -0.02(-0.30%)
Apr 27, 2015 5.640 5.662 5.633 5.640 126,062 -0.02(-0.42%)
Apr 24, 2015 5.640 5.667 5.637 5.664 71,587 +0.03(+0.54%)
Apr 23, 2015 5.671 5.671 5.596 5.633 152,021 -0.01(-0.12%)
Apr 22, 2015 5.650 5.664 5.630 5.640 108,874 -0.01(-0.18%)
Apr 21, 2015 5.644 5.657 5.640 5.650 60,510 -0.01(-0.24%)
Apr 20, 2015 5.647 5.664 5.637 5.664 71,446 +0.01(+0.18%)
Apr 17, 2015 5.637 5.661 5.637 5.654 77,381 -0.01(-0.12%)
Apr 16, 2015 5.644 5.671 5.637 5.661 109,399 +0.01(+0.18%)
Apr 15, 2015 5.654 5.654 5.613 5.650 96,396 +0.01(+0.24%)
Apr 14, 2015 5.616 5.657 5.616 5.637 86,120 +0.01(+0.12%)
Apr 13, 2015 5.650 5.654 5.626 5.630 61,091 +0.00(+0.06%)
Apr 10, 2015 5.661 5.681 5.626 5.626 100,091 -0.00(-0.06%)
Apr 09, 2015 5.650 5.654 5.630 5.630 35,818 -0.02(-0.36%)
Apr 08, 2015 5.671 5.671 5.640 5.650 52,003 -0.01(-0.12%)
Apr 07, 2015 5.671 5.705 5.630 5.657 49,205 +0.00(+0.00%)
Apr 06, 2015 5.609 5.678 5.609 5.657 112,877 +0.06(+1.10%)
Apr 02, 2015 5.599 5.596 5.596 5.596 47,800 -0.02(-0.36%)
Apr 01, 2015 5.582 5.626 5.572 5.616 67,018 +0.03(+0.55%)
Mar 31, 2015 5.586 5.623 5.586 5.586 70,158 -0.02(-0.36%)
Mar 30, 2015 5.596 5.626 5.575 5.606 175,883 +0.02(+0.43%)
Mar 27, 2015 5.599 5.609 5.524 5.582 160,810 -0.13(-2.27%)
Mar 26, 2015 5.712 5.749 5.701 5.712 204,705 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.732 5.712 248,764 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.732 146,097 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,822 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.701 136,411 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.616 5.657 209,253 +0.03(+0.48%)
Mar 18, 2015 5.592 5.684 5.579 5.630 249,189 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,097 -0.02(-0.36%)
Mar 16, 2015 5.616 5.620 5.582 5.606 112,437 +0.03(+0.49%)
Mar 13, 2015 5.592 5.596 5.548 5.579 66,100 +0.00(+0.00%)
Mar 12, 2015 5.600 5.606 5.562 5.579 75,856 +0.00(+0.00%)
Mar 11, 2015 5.626 5.626 5.541 5.579 99,807 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.558 5.603 102,217 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.551 165,707 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.565 174,669 -0.13(-2.22%)
Mar 05, 2015 5.698 5.698 5.631 5.691 113,777 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.609 5.671 98,736 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,171 -0.03(-0.54%)
Mar 02, 2015 5.589 5.698 5.582 5.691 324,251 +0.12(+2.14%)
Feb 27, 2015 5.558 5.592 5.538 5.572 55,862 +0.00(+0.06%)
Feb 26, 2015 5.592 5.592 5.524 5.568 87,909 +0.01(+0.25%)
Feb 25, 2015 5.500 5.568 5.497 5.555 93,009 +0.03(+0.62%)
Feb 24, 2015 5.511 5.555 5.490 5.521 122,766 -0.02(-0.37%)
Feb 23, 2015 5.524 5.562 5.497 5.541 122,426 +0.02(+0.43%)
Feb 20, 2015 5.487 5.538 5.483 5.517 91,930 +0.05(+1.00%)
Feb 19, 2015 5.490 5.524 5.456 5.463 240,708 -0.03(-0.50%)
Feb 18, 2015 5.541 5.609 5.473 5.490 207,511 -0.10(-1.71%)
Feb 17, 2015 5.541 5.620 5.541 5.586 143,050 +0.03(+0.61%)
Feb 13, 2015 5.572 5.551 5.551 5.551 59,531 -0.02(-0.31%)
Feb 12, 2015 5.504 5.586 5.504 5.568 77,645 +0.08(+1.49%)
Feb 11, 2015 5.541 5.582 5.456 5.487 140,171 -0.04(-0.68%)
Feb 10, 2015 5.568 5.572 5.524 5.524 136,751 -0.04(-0.67%)
Feb 09, 2015 5.582 5.620 5.558 5.562 116,121 -0.01(-0.12%)
Feb 06, 2015 5.575 5.596 5.534 5.568 93,771 +0.04(+0.74%)
Feb 05, 2015 5.562 5.579 5.528 5.528 156,408 +0.02(+0.31%)
Feb 04, 2015 5.586 5.592 5.480 5.511 195,447 -0.07(-1.28%)
Feb 03, 2015 5.551 5.616 5.517 5.582 112,528 +0.04(+0.80%)
Feb 02, 2015 5.582 5.582 5.483 5.538 129,561 -0.06(-1.10%)
Jan 30, 2015 5.654 5.657 5.586 5.599 119,646 -0.03(-0.48%)
Jan 29, 2015 5.592 5.644 5.592 5.626 165,496 +0.03(+0.49%)
Jan 28, 2015 5.613 5.630 5.568 5.599 104,839 +0.03(+0.61%)
Jan 27, 2015 5.541 5.599 5.493 5.565 132,734 +0.04(+0.74%)
Jan 26, 2015 5.500 5.582 5.473 5.524 96,291 -0.01(-0.12%)
Jan 23, 2015 5.555 5.568 5.474 5.531 119,769 -0.02(-0.31%)
Jan 22, 2015 5.504 5.586 5.470 5.548 122,132 +0.10(+1.81%)
Jan 21, 2015 5.425 5.497 5.422 5.449 70,041 +0.01(+0.25%)
Jan 20, 2015 5.463 5.534 5.417 5.436 182,206 -0.04(-0.75%)
Jan 16, 2015 5.456 5.538 5.453 5.476 92,915 +0.04(+0.69%)
Jan 15, 2015 5.466 5.504 5.410 5.439 85,202 -0.03(-0.50%)
Jan 14, 2015 5.442 5.493 5.408 5.466 125,326 -0.02(-0.31%)
Jan 13, 2015 5.500 5.568 5.463 5.483 158,130 -0.02(-0.37%)
Jan 12, 2015 5.541 5.556 5.497 5.504 467,973 -0.06(-1.04%)
Jan 09, 2015 5.562 5.586 5.548 5.562 97,337 -0.02(-0.37%)
Jan 08, 2015 5.579 5.626 5.538 5.582 118,511 +0.01(+0.12%)
Jan 07, 2015 5.545 5.616 5.545 5.575 154,877 +0.04(+0.68%)
Jan 06, 2015 5.579 5.609 5.517 5.538 420,976 -0.04(-0.79%)
Jan 05, 2015 5.603 5.609 5.531 5.582 151,473 -0.02(-0.37%)
Jan 02, 2015 5.548 5.606 5.481 5.603 203,505 +0.05(+0.98%)
Dec 31, 2014 5.606 5.548 5.548 5.548 380,647 -0.06(-1.03%)
Dec 30, 2014 5.609 5.657 5.565 5.606 211,285 -0.02(-0.30%)
Dec 29, 2014 5.592 5.657 5.562 5.623 321,016 -0.09(-1.61%)
Dec 26, 2014 5.722 5.756 5.688 5.715 300,600 -0.01(-0.12%)
Dec 24, 2014 5.777 5.722 5.722 5.722 181,819 -0.05(-0.94%)
Dec 23, 2014 5.715 5.780 5.712 5.777 392,700 +0.06(+1.07%)
Dec 22, 2014 5.753 5.794 5.681 5.715 356,366 -0.00(-0.06%)
Dec 19, 2014 5.712 5.749 5.695 5.719 603,760 +0.02(+0.30%)
Dec 18, 2014 5.770 5.797 5.701 5.701 309,961 -0.00(-0.06%)
Dec 17, 2014 5.657 5.746 5.586 5.705 232,391 +0.06(+1.15%)
Dec 16, 2014 5.644 5.732 5.640 5.640 212,212 -0.06(-1.14%)
Dec 15, 2014 5.831 5.831 5.644 5.705 392,298 -0.08(-1.41%)
Dec 12, 2014 5.824 5.831 5.739 5.787 219,080 -0.04(-0.70%)
Dec 11, 2014 5.879 5.879 5.773 5.828 303,087 -0.03(-0.47%)
Dec 10, 2014 5.950 5.950 5.845 5.855 154,001 -0.10(-1.72%)
Dec 09, 2014 5.807 5.957 5.770 5.957 254,517 +0.11(+1.81%)
Dec 08, 2014 5.916 5.964 5.626 5.852 658,450 -0.06(-1.10%)
Dec 05, 2014 6.049 6.049 5.834 5.916 467,504 -0.12(-1.92%)
Dec 04, 2014 6.066 6.087 6.019 6.032 182,212 -0.03(-0.51%)
Dec 03, 2014 6.090 6.133 6.060 6.063 219,265 -0.04(-0.61%)
Dec 02, 2014 6.111 6.128 6.097 6.100 148,030 +0.00(+0.06%)
Dec 01, 2014 6.121 6.135 6.090 6.097 130,734 +0.00(+0.00%)
Nov 28, 2014 6.104 6.148 6.094 6.097 31,287 +0.00(+0.00%)
Nov 26, 2014 6.121 6.097 6.097 6.097 122,874 -0.02(-0.28%)
Nov 25, 2014 6.148 6.172 6.104 6.114 185,784 -0.00(-0.06%)
Nov 24, 2014 6.100 6.155 6.053 6.117 150,936 +0.08(+1.24%)
Nov 21, 2014 6.182 6.182 6.039 6.042 153,467 -0.08(-1.28%)
Nov 20, 2014 6.063 6.135 6.063 6.121 163,127 +0.07(+1.18%)
Nov 19, 2014 6.080 6.080 6.036 6.049 117,619 -0.03(-0.50%)
Nov 18, 2014 6.053 6.131 6.053 6.080 154,042 +0.03(+0.56%)
Nov 17, 2014 6.080 6.083 6.042 6.046 71,378 -0.02(-0.34%)
Nov 14, 2014 5.879 6.073 5.879 6.066 198,112 +0.17(+2.83%)
Nov 13, 2014 6.148 6.210 5.865 5.899 756,929 -0.24(-3.84%)
Nov 12, 2014 6.148 6.182 6.111 6.135 198,247 +0.00(+0.00%)
Nov 11, 2014 6.145 6.203 6.128 6.135 257,937 -0.00(-0.06%)
Nov 10, 2014 6.063 6.199 6.051 6.138 379,020 +0.11(+1.81%)
Nov 07, 2014 6.042 6.063 6.012 6.029 154,669 -0.01(-0.17%)
Nov 06, 2014 6.053 6.083 6.036 6.039 131,751 -0.01(-0.23%)
Nov 05, 2014 6.083 6.083 6.025 6.053 155,889 -0.01(-0.17%)
Nov 04, 2014 6.117 6.117 6.042 6.063 107,405 -0.03(-0.56%)
Nov 03, 2014 6.049 6.104 6.049 6.097 155,435 +0.02(+0.28%)
Oct 31, 2014 6.117 6.117 6.039 6.080 141,839 -0.00(-0.06%)
Oct 30, 2014 6.083 6.104 5.780 6.083 158,655 +0.01(+0.17%)
Oct 29, 2014 6.124 6.124 6.032 6.073 140,006 -0.05(-0.78%)
Oct 28, 2014 6.114 6.121 6.080 6.121 146,470 +0.01(+0.11%)
Oct 27, 2014 6.097 6.128 6.094 6.114 228,083 +0.02(+0.34%)
Oct 24, 2014 6.077 6.121 5.991 6.094 258,122 +0.05(+0.79%)
Oct 23, 2014 6.060 6.097 6.025 6.046 172,153 -0.01(-0.23%)
Oct 22, 2014 6.070 6.107 6.053 6.060 193,165 -0.03(-0.45%)
Oct 21, 2014 6.022 6.070 5.998 6.087 321,902 +0.10(+1.71%)
Oct 20, 2014 5.930 6.032 5.906 5.985 312,955 +0.12(+2.03%)
Oct 17, 2014 5.865 5.886 5.828 5.865 174,983 +0.03(+0.47%)
Oct 16, 2014 5.732 5.838 5.705 5.838 112,276 +0.05(+0.82%)
Oct 15, 2014 5.722 5.811 5.650 5.790 336,556 +0.03(+0.53%)
Oct 14, 2014 5.753 5.824 5.698 5.759 174,259 +0.00(+0.00%)
Oct 13, 2014 5.763 5.828 5.744 5.759 148,470 +0.01(+0.24%)
Oct 10, 2014 5.759 5.807 5.691 5.746 207,901 -0.01(-0.18%)
Oct 09, 2014 5.763 5.828 5.746 5.756 193,684 +0.00(+0.06%)
Oct 08, 2014 5.657 5.753 5.633 5.753 261,831 +0.10(+1.81%)
Oct 07, 2014 5.606 5.667 5.603 5.650 115,062 +0.02(+0.30%)
Oct 06, 2014 5.616 5.678 5.613 5.633 115,405 +0.02(+0.30%)
Oct 03, 2014 5.640 5.661 5.604 5.616 136,581 +0.00(+0.06%)
Oct 02, 2014 5.589 5.633 5.553 5.613 279,283 +0.03(+0.49%)
Oct 01, 2014 5.507 5.599 5.470 5.586 263,371 +0.06(+1.17%)
Sep 30, 2014 5.616 5.637 5.521 5.521 241,336 -0.10(-1.82%)
Sep 29, 2014 5.626 5.677 5.545 5.623 177,702 -0.00(-0.06%)
Sep 26, 2014 5.640 5.640 5.548 5.626 173,432 -0.17(-2.94%)
Sep 25, 2014 5.811 5.848 5.751 5.797 335,961 -0.01(-0.12%)
Sep 24, 2014 5.821 5.824 5.783 5.804 236,060 +0.01(+0.18%)
Sep 23, 2014 5.838 5.841 5.756 5.794 212,370 -0.03(-0.53%)
Sep 22, 2014 5.903 5.903 5.814 5.824 127,091 -0.05(-0.81%)
Sep 19, 2014 5.834 5.906 5.804 5.872 238,377 +0.07(+1.18%)
Sep 18, 2014 5.872 5.875 5.787 5.804 165,391 -0.07(-1.16%)
Sep 17, 2014 5.848 5.967 5.821 5.872 185,860 +0.05(+0.94%)
Sep 16, 2014 5.858 5.858 5.764 5.817 125,675 +0.01(+0.18%)
Sep 15, 2014 5.852 5.886 5.790 5.807 133,305 -0.04(-0.70%)
Sep 12, 2014 5.940 5.940 5.797 5.848 243,163 -0.07(-1.21%)
Sep 11, 2014 5.899 5.947 5.869 5.920 153,171 +0.03(+0.46%)
Sep 10, 2014 5.964 5.967 5.882 5.892 153,452 -0.08(-1.26%)
Sep 09, 2014 6.002 6.002 5.949 5.967 125,382 -0.03(-0.51%)
Sep 08, 2014 5.947 6.002 5.940 5.998 91,094 +0.03(+0.57%)
Sep 05, 2014 5.964 6.008 5.923 5.964 300,169 +0.02(+0.34%)
Sep 04, 2014 5.998 6.008 5.940 5.944 84,936 -0.05(-0.80%)
Sep 03, 2014 5.974 6.005 5.967 5.991 100,027 +0.01(+0.23%)
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.