Skip to main content

Ellington Credit Company (NY: EARN )

7.200 +0.130 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.967 8.079 7.967 8.037 128,361 +0.07(+0.88%)
Aug 30, 2021 7.974 8.016 7.912 7.967 162,751 -0.01(-0.18%)
Aug 27, 2021 7.960 8.030 7.905 7.981 115,521 +0.06(+0.70%)
Aug 26, 2021 7.974 7.988 7.926 7.926 110,509 -0.02(-0.26%)
Aug 25, 2021 7.898 7.974 7.877 7.946 121,618 +0.04(+0.53%)
Aug 24, 2021 7.821 7.960 7.811 7.905 223,323 +0.10(+1.34%)
Aug 23, 2021 7.751 7.810 7.751 7.800 105,329 +0.08(+0.99%)
Aug 20, 2021 7.660 7.779 7.658 7.723 138,801 +0.03(+0.36%)
Aug 19, 2021 7.709 7.751 7.632 7.695 283,416 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.737 7.751 312,016 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.779 7.870 178,626 -0.04(-0.53%)
Aug 16, 2021 7.974 7.981 7.822 7.912 117,573 -0.04(-0.53%)
Aug 13, 2021 7.939 7.981 7.912 7.953 122,299 +0.02(+0.26%)
Aug 12, 2021 7.891 7.946 7.842 7.933 111,940 +0.07(+0.89%)
Aug 11, 2021 7.744 7.919 7.702 7.863 246,067 +0.13(+1.62%)
Aug 10, 2021 7.695 7.772 7.688 7.737 425,833 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.674 7.709 337,442 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.702 7.793 149,681 +0.08(+1.00%)
Aug 05, 2021 7.695 7.800 7.695 7.716 113,019 +0.01(+0.18%)
Aug 04, 2021 7.702 7.737 7.646 7.702 224,382 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.583 7.716 330,836 -0.12(-1.52%)
Aug 02, 2021 7.779 7.926 7.772 7.835 118,271 +0.06(+0.81%)
Jul 30, 2021 7.835 7.894 7.730 7.772 112,425 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.796 7.835 165,518 +0.04(+0.54%)
Jul 28, 2021 7.786 7.856 7.695 7.793 144,096 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.744 137,382 -0.08(-0.98%)
Jul 26, 2021 7.751 7.877 7.751 7.821 147,438 +0.10(+1.36%)
Jul 23, 2021 7.765 7.782 7.660 7.716 143,116 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.737 219,798 -0.17(-2.12%)
Jul 21, 2021 7.877 8.044 7.842 7.905 250,913 +0.09(+1.16%)
Jul 20, 2021 7.646 7.821 7.611 7.814 435,195 +0.17(+2.29%)
Jul 19, 2021 7.611 7.646 7.479 7.639 450,313 -0.05(-0.64%)
Jul 16, 2021 7.709 7.765 7.611 7.688 458,528 +0.01(+0.18%)
Jul 15, 2021 7.667 7.702 7.597 7.674 433,889 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.639 7.660 513,422 -0.14(-1.79%)
Jul 13, 2021 8.009 8.009 7.758 7.800 628,125 -0.24(-3.04%)
Jul 12, 2021 8.044 8.107 7.953 8.044 246,754 -0.04(-0.52%)
Jul 09, 2021 7.814 8.114 7.807 8.086 396,881 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.646 7.730 477,822 -0.14(-1.77%)
Jul 07, 2021 8.044 8.065 7.835 7.870 551,984 -0.17(-2.17%)
Jul 06, 2021 8.177 8.184 7.981 8.044 479,071 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.163 8.177 241,483 -0.10(-1.18%)
Jul 01, 2021 8.219 8.303 8.212 8.275 315,576 +0.06(+0.68%)
Jun 30, 2021 8.226 8.257 8.107 8.219 509,759 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.142 8.275 628,111 +0.02(+0.25%)
Jun 28, 2021 8.512 8.560 8.130 8.254 1,150,105 -0.26(-3.04%)
Jun 25, 2021 8.601 8.621 8.492 8.512 2,226,948 -0.08(-0.95%)
Jun 24, 2021 8.594 8.635 8.519 8.594 367,889 +0.04(+0.48%)
Jun 23, 2021 8.526 8.649 8.451 8.553 547,210 +0.06(+0.72%)
Jun 22, 2021 8.635 8.690 8.397 8.492 939,539 -0.21(-2.43%)
Jun 21, 2021 8.737 8.778 8.662 8.703 353,553 -0.01(-0.08%)
Jun 18, 2021 8.778 8.907 8.683 8.710 655,039 -0.10(-1.16%)
Jun 17, 2021 8.758 8.887 8.587 8.812 677,306 +0.02(+0.23%)
Jun 16, 2021 8.792 8.880 8.751 8.792 673,051 +0.08(+0.94%)
Jun 15, 2021 8.867 8.982 8.710 8.710 3,022,079 -0.67(-7.12%)
Jun 14, 2021 9.275 9.480 9.248 9.377 333,017 +0.20(+2.15%)
Jun 11, 2021 9.132 9.194 9.003 9.180 231,537 +0.04(+0.45%)
Jun 10, 2021 8.799 9.248 8.785 9.139 560,477 +0.38(+4.35%)
Jun 09, 2021 8.724 8.805 8.717 8.758 77,170 +0.03(+0.39%)
Jun 08, 2021 8.751 8.785 8.676 8.724 107,760 +0.01(+0.16%)
Jun 07, 2021 8.628 8.717 8.582 8.710 72,240 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.519 8.594 72,860 +0.06(+0.72%)
Jun 03, 2021 8.499 8.541 8.478 8.533 58,760 -0.01(-0.08%)
Jun 02, 2021 8.485 8.553 8.478 8.540 114,127 +0.05(+0.64%)
Jun 01, 2021 8.397 8.485 8.356 8.485 86,822 +0.13(+1.55%)
May 28, 2021 8.410 8.410 8.329 8.356 63,129 -0.03(-0.41%)
May 27, 2021 8.410 8.410 8.349 8.390 62,813 +0.00(+0.00%)
May 26, 2021 8.376 8.417 8.376 8.390 45,070 +0.01(+0.16%)
May 25, 2021 8.417 8.465 8.376 8.376 99,333 -0.05(-0.57%)
May 24, 2021 8.383 8.444 8.369 8.424 60,001 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.356 8.383 107,439 -0.02(-0.24%)
May 20, 2021 8.342 8.475 8.254 8.404 124,743 +0.07(+0.82%)
May 19, 2021 8.267 8.342 8.206 8.335 107,546 +0.06(+0.74%)
May 18, 2021 8.267 8.329 8.240 8.274 45,704 +0.01(+0.16%)
May 17, 2021 8.131 8.274 8.131 8.261 59,450 +0.08(+1.00%)
May 14, 2021 7.981 8.250 7.954 8.179 137,675 +0.22(+2.83%)
May 13, 2021 7.777 7.981 7.777 7.954 87,071 +0.15(+1.92%)
May 12, 2021 8.131 8.155 7.784 7.804 201,863 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.138 115,333 -0.05(-0.58%)
May 10, 2021 8.247 8.336 8.179 8.186 130,193 -0.07(-0.83%)
May 07, 2021 8.233 8.322 8.233 8.254 56,587 -0.01(-0.08%)
May 06, 2021 8.226 8.274 8.179 8.261 81,243 +0.01(+0.08%)
May 05, 2021 8.233 8.281 8.172 8.254 147,845 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.213 8.226 250,139 -0.39(-4.51%)
May 03, 2021 8.587 8.642 8.472 8.615 132,342 +0.14(+1.69%)
Apr 30, 2021 8.492 8.492 8.424 8.472 79,588 -0.01(-0.16%)
Apr 29, 2021 8.540 8.567 8.472 8.485 82,187 -0.05(-0.64%)
Apr 28, 2021 8.506 8.550 8.478 8.540 103,217 +0.04(+0.48%)
Apr 27, 2021 8.444 8.533 8.376 8.499 205,455 +0.12(+1.38%)
Apr 26, 2021 8.376 8.465 8.315 8.383 129,444 +0.08(+0.98%)
Apr 23, 2021 8.247 8.356 8.247 8.301 75,183 +0.08(+0.99%)
Apr 22, 2021 8.186 8.281 8.186 8.220 50,389 +0.02(+0.25%)
Apr 21, 2021 8.199 8.261 8.172 8.199 142,903 -0.04(-0.50%)
Apr 20, 2021 8.220 8.264 8.172 8.240 79,491 +0.03(+0.33%)
Apr 19, 2021 8.254 8.267 8.179 8.213 120,199 -0.06(-0.74%)
Apr 16, 2021 8.335 8.342 8.274 8.274 86,637 -0.03(-0.33%)
Apr 15, 2021 8.349 8.349 8.274 8.301 102,897 +0.00(+0.00%)
Apr 14, 2021 8.349 8.417 8.281 8.301 82,794 -0.09(-1.06%)
Apr 13, 2021 8.369 8.390 8.308 8.390 60,740 +0.02(+0.24%)
Apr 12, 2021 8.356 8.383 8.274 8.369 86,330 +0.01(+0.08%)
Apr 09, 2021 8.383 8.383 8.295 8.363 72,246 -0.01(-0.16%)
Apr 08, 2021 8.267 8.383 8.261 8.376 67,809 +0.09(+1.07%)
Apr 07, 2021 8.288 8.342 8.251 8.288 140,399 -0.03(-0.33%)
Apr 06, 2021 8.281 8.335 8.206 8.315 117,461 +0.04(+0.49%)
Apr 05, 2021 8.458 8.492 8.165 8.274 254,647 -0.12(-1.46%)
Apr 01, 2021 8.383 8.426 8.308 8.397 83,994 +0.01(+0.16%)
Mar 31, 2021 8.485 8.485 8.356 8.383 80,182 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.465 123,318 +0.03(+0.40%)
Mar 29, 2021 8.411 8.534 8.338 8.431 108,693 +0.02(+0.24%)
Mar 26, 2021 8.344 8.411 8.264 8.411 88,296 +0.16(+1.94%)
Mar 25, 2021 8.284 8.331 8.164 8.251 112,253 +0.03(+0.32%)
Mar 24, 2021 8.417 8.511 8.224 8.224 85,121 -0.10(-1.20%)
Mar 23, 2021 8.557 8.562 8.324 8.324 107,299 -0.27(-3.18%)
Mar 22, 2021 8.384 8.624 8.318 8.597 261,774 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.304 8.318 225,696 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,582 -0.11(-1.26%)
Mar 17, 2021 8.364 8.444 8.298 8.444 68,306 +0.09(+1.04%)
Mar 16, 2021 8.397 8.457 8.298 8.358 128,448 +0.01(+0.08%)
Mar 15, 2021 8.424 8.484 8.324 8.351 237,382 -0.04(-0.48%)
Mar 12, 2021 8.358 8.391 8.284 8.391 100,760 +0.11(+1.29%)
Mar 11, 2021 8.324 8.391 8.231 8.284 93,221 +0.00(+0.00%)
Mar 10, 2021 8.338 8.464 8.151 8.284 261,645 -0.04(-0.48%)
Mar 09, 2021 8.377 8.437 8.278 8.324 96,166 +0.01(+0.08%)
Mar 08, 2021 8.271 8.511 8.211 8.318 126,768 +0.09(+1.05%)
Mar 05, 2021 8.278 8.284 8.025 8.231 186,653 +0.00(+0.00%)
Mar 04, 2021 8.291 8.411 8.098 8.231 213,010 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.324 205,299 +0.03(+0.40%)
Mar 02, 2021 8.184 8.338 8.171 8.291 75,802 +0.08(+0.97%)
Mar 01, 2021 8.244 8.358 8.164 8.211 74,266 +0.05(+0.65%)
Feb 26, 2021 8.124 8.244 8.065 8.158 96,555 +0.03(+0.33%)
Feb 25, 2021 8.231 8.316 8.078 8.131 84,685 -0.13(-1.61%)
Feb 24, 2021 8.298 8.465 8.211 8.264 216,842 +0.03(+0.40%)
Feb 23, 2021 8.164 8.604 8.104 8.231 184,342 +0.03(+0.41%)
Feb 22, 2021 8.171 8.244 8.098 8.198 55,042 +0.03(+0.41%)
Feb 19, 2021 8.025 8.191 8.025 8.164 74,781 +0.15(+1.83%)
Feb 18, 2021 8.151 8.204 8.018 8.018 67,533 -0.13(-1.63%)
Feb 17, 2021 8.258 8.617 8.091 8.151 155,565 -0.03(-0.41%)
Feb 16, 2021 8.271 8.271 8.104 8.184 79,301 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.011 8.164 120,882 +0.11(+1.41%)
Feb 11, 2021 8.171 8.171 8.005 8.051 100,669 -0.06(-0.74%)
Feb 10, 2021 8.065 8.164 8.058 8.111 117,042 +0.04(+0.50%)
Feb 09, 2021 8.164 8.198 7.998 8.071 284,275 -0.13(-1.54%)
Feb 08, 2021 8.151 8.244 8.131 8.198 109,876 +0.05(+0.65%)
Feb 05, 2021 8.191 8.191 8.111 8.144 256,179 -0.01(-0.16%)
Feb 04, 2021 8.118 8.184 8.104 8.158 86,934 +0.03(+0.33%)
Feb 03, 2021 8.098 8.131 8.011 8.131 63,426 +0.02(+0.25%)
Feb 02, 2021 8.144 8.158 8.045 8.111 64,252 +0.03(+0.33%)
Feb 01, 2021 8.065 8.084 7.878 8.084 72,607 +0.12(+1.51%)
Jan 29, 2021 8.124 8.131 7.925 7.965 98,657 -0.21(-2.53%)
Jan 28, 2021 8.198 8.211 8.058 8.171 51,156 +0.03(+0.33%)
Jan 27, 2021 8.284 8.284 8.065 8.144 68,492 -0.21(-2.47%)
Jan 26, 2021 8.391 8.411 8.298 8.351 71,234 +0.03(+0.40%)
Jan 25, 2021 8.331 8.444 8.218 8.318 58,256 -0.01(-0.08%)
Jan 22, 2021 8.164 8.324 8.104 8.324 88,746 +0.04(+0.48%)
Jan 21, 2021 8.104 8.324 8.104 8.284 60,841 +0.21(+2.56%)
Jan 20, 2021 8.011 8.091 7.998 8.078 41,259 +0.11(+1.34%)
Jan 19, 2021 8.098 8.111 7.958 7.971 90,714 -0.10(-1.24%)
Jan 15, 2021 8.091 8.143 8.005 8.071 59,615 -0.06(-0.74%)
Jan 14, 2021 8.264 8.264 8.091 8.131 70,850 -0.01(-0.16%)
Jan 13, 2021 8.344 8.344 8.124 8.144 52,658 -0.22(-2.63%)
Jan 12, 2021 8.104 8.424 8.058 8.364 87,817 +0.27(+3.29%)
Jan 11, 2021 8.171 8.284 8.078 8.098 82,117 -0.15(-1.78%)
Jan 08, 2021 8.437 8.437 8.171 8.244 70,727 -0.21(-2.52%)
Jan 07, 2021 8.517 8.517 8.358 8.457 64,708 +0.01(+0.16%)
Jan 06, 2021 8.431 8.557 8.377 8.444 153,725 +0.07(+0.79%)
Jan 05, 2021 8.631 8.677 8.351 8.377 84,537 -0.21(-2.48%)
Jan 04, 2021 8.697 8.720 8.497 8.591 99,949 -0.09(-1.07%)
Dec 31, 2020 8.684 8.684 8.684 92,986 +0.24(+2.84%)
Dec 30, 2020 8.591 8.657 8.444 8.444 92,986 -0.13(-1.48%)
Dec 29, 2020 8.499 8.668 8.369 8.571 136,499 +0.08(+0.92%)
Dec 28, 2020 8.310 8.505 8.199 8.492 148,989 +0.25(+3.09%)
Dec 24, 2020 8.310 8.310 8.173 8.238 24,702 -0.01(-0.08%)
Dec 23, 2020 8.114 8.277 8.062 8.245 64,905 +0.18(+2.18%)
Dec 22, 2020 8.121 8.140 7.912 8.069 106,978 -0.09(-1.12%)
Dec 21, 2020 8.303 8.303 8.069 8.160 98,798 -0.14(-1.73%)
Dec 18, 2020 8.160 8.303 8.095 8.303 231,834 +0.18(+2.17%)
Dec 17, 2020 8.023 8.140 8.010 8.127 39,954 +0.12(+1.46%)
Dec 16, 2020 8.101 8.140 7.984 8.010 31,833 -0.10(-1.21%)
Dec 15, 2020 7.847 8.114 7.834 8.108 54,552 +0.25(+3.24%)
Dec 14, 2020 7.906 7.971 7.854 7.854 75,461 -0.06(-0.74%)
Dec 11, 2020 7.906 7.984 7.828 7.912 53,547 +0.01(+0.16%)
Dec 10, 2020 7.893 7.919 7.769 7.899 75,550 +0.01(+0.08%)
Dec 09, 2020 8.095 8.095 7.834 7.893 69,106 -0.17(-2.10%)
Dec 08, 2020 7.951 8.147 7.951 8.062 72,140 +0.06(+0.73%)
Dec 07, 2020 8.147 8.147 7.984 8.004 60,220 -0.16(-2.00%)
Dec 04, 2020 8.010 8.212 7.991 8.167 59,224 +0.22(+2.70%)
Dec 03, 2020 7.984 8.160 7.938 7.951 48,393 -0.05(-0.57%)
Dec 02, 2020 7.997 8.085 7.971 7.997 37,414 -0.04(-0.49%)
Dec 01, 2020 8.075 8.153 7.978 8.036 57,516 +0.08(+1.07%)
Nov 30, 2020 8.303 8.303 7.938 7.951 75,257 -0.35(-4.24%)
Nov 27, 2020 8.264 8.303 8.101 8.303 64,134 +0.14(+1.76%)
Nov 25, 2020 8.127 8.167 7.955 8.160 64,287 +0.03(+0.40%)
Nov 24, 2020 8.075 8.160 7.978 8.127 130,661 +0.27(+3.40%)
Nov 23, 2020 7.841 7.958 7.789 7.860 57,584 +0.08(+1.01%)
Nov 20, 2020 7.730 7.815 7.723 7.782 62,753 +0.03(+0.34%)
Nov 19, 2020 7.834 7.834 7.580 7.756 82,417 -0.05(-0.58%)
Nov 18, 2020 7.808 7.991 7.795 7.802 45,341 -0.01(-0.08%)
Nov 17, 2020 7.560 7.880 7.560 7.808 93,566 +0.16(+2.13%)
Nov 16, 2020 7.593 7.730 7.560 7.645 171,294 +0.10(+1.30%)
Nov 13, 2020 7.560 7.626 7.519 7.547 60,144 +0.08(+1.14%)
Nov 12, 2020 7.684 7.684 7.352 7.463 111,209 -0.22(-2.88%)
Nov 11, 2020 7.443 7.743 7.274 7.684 193,025 +0.23(+3.15%)
Nov 10, 2020 7.352 7.469 7.300 7.450 223,059 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.254 7.254 114,385 +0.05(+0.72%)
Nov 06, 2020 7.410 7.410 7.202 7.202 30,993 -0.19(-2.56%)
Nov 05, 2020 7.358 7.463 7.313 7.391 63,792 +0.14(+1.89%)
Nov 04, 2020 7.189 7.319 7.098 7.254 41,650 +0.08(+1.09%)
Nov 03, 2020 7.124 7.280 7.117 7.176 54,372 +0.10(+1.47%)
Nov 02, 2020 7.026 7.143 6.980 7.072 37,058 +0.14(+2.07%)
Oct 30, 2020 7.169 7.169 6.883 6.928 88,069 -0.21(-2.92%)
Oct 29, 2020 7.104 7.137 6.980 7.137 76,166 -0.01(-0.09%)
Oct 28, 2020 7.202 7.248 7.039 7.143 65,927 -0.05(-0.63%)
Oct 27, 2020 7.313 7.371 7.169 7.189 43,456 -0.08(-1.08%)
Oct 26, 2020 7.430 7.495 7.202 7.267 83,072 -0.17(-2.28%)
Oct 23, 2020 7.430 7.502 7.397 7.437 27,771 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.397 41,559 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,819 -0.01(-0.09%)
Oct 20, 2020 7.254 7.319 7.228 7.319 39,599 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.228 7.235 37,472 -0.08(-1.16%)
Oct 16, 2020 7.300 7.482 7.254 7.319 55,695 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.319 35,401 -0.07(-0.97%)
Oct 14, 2020 7.397 7.502 7.355 7.391 31,562 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.254 7.332 23,643 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,812 +0.04(+0.53%)
Oct 09, 2020 7.521 7.521 7.287 7.326 36,056 -0.11(-1.49%)
Oct 08, 2020 7.319 7.463 7.221 7.437 73,269 +0.18(+2.52%)
Oct 07, 2020 7.215 7.267 7.104 7.254 56,095 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,395 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.306 34,638 +0.00(+0.00%)
Oct 02, 2020 7.156 7.332 7.130 7.306 40,198 +0.06(+0.81%)
Oct 01, 2020 7.267 7.274 7.104 7.248 89,939 +0.01(+0.18%)
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%)
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.