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

Ellington Credit Company (NY: EARN )

6.990 -0.050 (-0.71%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 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, 2021 7.968 8.080 7.968 8.038 128,351 +0.07(+0.88%)
Aug 30, 2021 7.975 8.017 7.912 7.968 162,738 -0.01(-0.17%)
Aug 27, 2021 7.961 8.031 7.905 7.982 115,512 +0.06(+0.70%)
Aug 26, 2021 7.975 7.989 7.926 7.926 110,500 -0.02(-0.26%)
Aug 25, 2021 7.898 7.975 7.877 7.947 121,607 +0.04(+0.53%)
Aug 24, 2021 7.821 7.961 7.812 7.905 223,304 +0.10(+1.34%)
Aug 23, 2021 7.752 7.811 7.752 7.800 105,320 +0.08(+0.99%)
Aug 20, 2021 7.661 7.780 7.659 7.724 138,790 +0.03(+0.36%)
Aug 19, 2021 7.710 7.752 7.633 7.696 283,392 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.738 7.752 311,990 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.780 7.870 178,611 -0.04(-0.53%)
Aug 16, 2021 7.975 7.982 7.823 7.912 117,564 -0.04(-0.53%)
Aug 13, 2021 7.940 7.982 7.912 7.954 122,289 +0.02(+0.26%)
Aug 12, 2021 7.891 7.947 7.842 7.933 111,930 +0.07(+0.89%)
Aug 11, 2021 7.745 7.919 7.703 7.863 246,046 +0.13(+1.62%)
Aug 10, 2021 7.696 7.773 7.689 7.738 425,798 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.675 7.710 337,414 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.703 7.793 149,668 +0.08(+1.00%)
Aug 05, 2021 7.696 7.800 7.696 7.717 113,010 +0.01(+0.18%)
Aug 04, 2021 7.703 7.738 7.647 7.703 224,364 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.584 7.717 330,809 -0.12(-1.52%)
Aug 02, 2021 7.780 7.926 7.773 7.835 118,261 +0.06(+0.81%)
Jul 30, 2021 7.835 7.895 7.731 7.773 112,416 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.797 7.835 165,504 +0.04(+0.54%)
Jul 28, 2021 7.787 7.856 7.696 7.793 144,084 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.745 137,371 -0.08(-0.98%)
Jul 26, 2021 7.752 7.877 7.752 7.821 147,426 +0.10(+1.36%)
Jul 23, 2021 7.766 7.783 7.661 7.717 143,104 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.738 219,780 -0.17(-2.12%)
Jul 21, 2021 7.877 8.045 7.843 7.905 250,892 +0.09(+1.16%)
Jul 20, 2021 7.647 7.821 7.612 7.814 435,159 +0.17(+2.29%)
Jul 19, 2021 7.612 7.647 7.479 7.640 450,276 -0.05(-0.64%)
Jul 16, 2021 7.710 7.766 7.612 7.689 458,490 +0.01(+0.18%)
Jul 15, 2021 7.668 7.703 7.598 7.675 433,853 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.640 7.661 513,379 -0.14(-1.79%)
Jul 13, 2021 8.010 8.010 7.759 7.800 628,073 -0.24(-3.04%)
Jul 12, 2021 8.045 8.108 7.954 8.045 246,734 -0.04(-0.52%)
Jul 09, 2021 7.814 8.115 7.807 8.087 396,848 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.647 7.731 477,782 -0.14(-1.77%)
Jul 07, 2021 8.045 8.066 7.835 7.870 551,938 -0.17(-2.17%)
Jul 06, 2021 8.178 8.185 7.982 8.045 479,031 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.164 8.178 241,463 -0.10(-1.18%)
Jul 01, 2021 8.219 8.303 8.213 8.275 315,550 +0.06(+0.68%)
Jun 30, 2021 8.226 8.258 8.108 8.219 509,717 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.143 8.275 628,058 +0.02(+0.25%)
Jun 28, 2021 8.513 8.561 8.131 8.254 1,150,010 -0.26(-3.04%)
Jun 25, 2021 8.602 8.622 8.493 8.513 2,226,763 -0.08(-0.95%)
Jun 24, 2021 8.595 8.636 8.520 8.595 367,859 +0.04(+0.48%)
Jun 23, 2021 8.527 8.649 8.452 8.554 547,164 +0.06(+0.72%)
Jun 22, 2021 8.636 8.690 8.397 8.493 939,460 -0.21(-2.43%)
Jun 21, 2021 8.738 8.779 8.663 8.704 353,524 -0.01(-0.08%)
Jun 18, 2021 8.779 8.908 8.683 8.711 654,985 -0.10(-1.16%)
Jun 17, 2021 8.758 8.888 8.588 8.813 677,250 +0.02(+0.23%)
Jun 16, 2021 8.792 8.881 8.752 8.792 672,995 +0.08(+0.94%)
Jun 15, 2021 8.867 8.983 8.711 8.711 3,021,828 -0.67(-7.12%)
Jun 14, 2021 9.276 9.480 9.249 9.378 332,989 +0.20(+2.15%)
Jun 11, 2021 9.133 9.194 9.004 9.181 231,518 +0.04(+0.45%)
Jun 10, 2021 8.799 9.249 8.786 9.140 560,430 +0.38(+4.35%)
Jun 09, 2021 8.724 8.806 8.718 8.758 77,163 +0.03(+0.39%)
Jun 08, 2021 8.752 8.786 8.677 8.724 107,751 +0.01(+0.16%)
Jun 07, 2021 8.629 8.718 8.582 8.711 72,234 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.520 8.595 72,854 +0.06(+0.72%)
Jun 03, 2021 8.500 8.542 8.479 8.534 58,755 -0.01(-0.08%)
Jun 02, 2021 8.486 8.554 8.479 8.540 114,118 +0.05(+0.64%)
Jun 01, 2021 8.397 8.486 8.357 8.486 86,815 +0.13(+1.55%)
May 28, 2021 8.411 8.411 8.329 8.357 63,123 -0.03(-0.41%)
May 27, 2021 8.411 8.411 8.350 8.391 62,808 +0.00(+0.00%)
May 26, 2021 8.377 8.418 8.377 8.391 45,066 +0.01(+0.16%)
May 25, 2021 8.418 8.466 8.377 8.377 99,325 -0.05(-0.57%)
May 24, 2021 8.384 8.445 8.370 8.425 59,996 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.357 8.384 107,430 -0.02(-0.24%)
May 20, 2021 8.343 8.476 8.254 8.404 124,732 +0.07(+0.82%)
May 19, 2021 8.268 8.343 8.207 8.336 107,537 +0.06(+0.74%)
May 18, 2021 8.268 8.329 8.241 8.275 45,701 +0.01(+0.16%)
May 17, 2021 8.132 8.275 8.132 8.261 59,445 +0.08(+1.00%)
May 14, 2021 7.982 8.251 7.955 8.179 137,664 +0.22(+2.83%)
May 13, 2021 7.778 7.982 7.778 7.955 87,064 +0.15(+1.92%)
May 12, 2021 8.132 8.156 7.784 7.805 201,846 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.139 115,323 -0.05(-0.58%)
May 10, 2021 8.248 8.337 8.179 8.186 130,183 -0.07(-0.83%)
May 07, 2021 8.234 8.322 8.234 8.254 56,582 -0.01(-0.08%)
May 06, 2021 8.227 8.275 8.179 8.261 81,237 +0.01(+0.08%)
May 05, 2021 8.234 8.282 8.173 8.254 147,833 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.214 8.227 250,118 -0.39(-4.51%)
May 03, 2021 8.588 8.643 8.472 8.615 132,331 +0.14(+1.69%)
Apr 30, 2021 8.493 8.493 8.425 8.472 79,582 -0.01(-0.16%)
Apr 29, 2021 8.540 8.568 8.472 8.486 82,181 -0.05(-0.64%)
Apr 28, 2021 8.506 8.551 8.479 8.540 103,208 +0.04(+0.48%)
Apr 27, 2021 8.445 8.534 8.377 8.500 205,438 +0.12(+1.38%)
Apr 26, 2021 8.377 8.466 8.316 8.384 129,434 +0.08(+0.98%)
Apr 23, 2021 8.248 8.357 8.248 8.302 75,177 +0.08(+0.99%)
Apr 22, 2021 8.186 8.282 8.186 8.220 50,384 +0.02(+0.25%)
Apr 21, 2021 8.200 8.261 8.173 8.200 142,891 -0.04(-0.50%)
Apr 20, 2021 8.220 8.265 8.173 8.241 79,485 +0.03(+0.33%)
Apr 19, 2021 8.254 8.268 8.179 8.214 120,189 -0.06(-0.74%)
Apr 16, 2021 8.336 8.343 8.275 8.275 86,630 -0.03(-0.33%)
Apr 15, 2021 8.350 8.350 8.275 8.302 102,888 +0.00(+0.00%)
Apr 14, 2021 8.350 8.418 8.282 8.302 82,787 -0.09(-1.06%)
Apr 13, 2021 8.370 8.391 8.309 8.391 60,735 +0.02(+0.24%)
Apr 12, 2021 8.357 8.384 8.275 8.370 86,323 +0.01(+0.08%)
Apr 09, 2021 8.384 8.384 8.295 8.363 72,240 -0.01(-0.16%)
Apr 08, 2021 8.268 8.384 8.261 8.377 67,803 +0.09(+1.07%)
Apr 07, 2021 8.288 8.343 8.252 8.288 140,387 -0.03(-0.33%)
Apr 06, 2021 8.282 8.336 8.207 8.316 117,451 +0.04(+0.49%)
Apr 05, 2021 8.459 8.493 8.166 8.275 254,626 -0.12(-1.46%)
Apr 01, 2021 8.384 8.427 8.309 8.397 83,987 +0.01(+0.16%)
Mar 31, 2021 8.486 8.486 8.357 8.384 80,175 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.466 123,308 +0.03(+0.40%)
Mar 29, 2021 8.412 8.535 8.338 8.431 108,684 +0.02(+0.24%)
Mar 26, 2021 8.345 8.412 8.265 8.412 88,289 +0.16(+1.94%)
Mar 25, 2021 8.285 8.332 8.165 8.252 112,244 +0.03(+0.32%)
Mar 24, 2021 8.418 8.511 8.225 8.225 85,114 -0.10(-1.20%)
Mar 23, 2021 8.558 8.562 8.325 8.325 107,290 -0.27(-3.18%)
Mar 22, 2021 8.385 8.625 8.318 8.598 261,753 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.305 8.318 225,677 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,575 -0.11(-1.26%)
Mar 17, 2021 8.365 8.445 8.298 8.445 68,300 +0.09(+1.04%)
Mar 16, 2021 8.398 8.458 8.298 8.358 128,438 +0.01(+0.08%)
Mar 15, 2021 8.425 8.485 8.325 8.352 237,362 -0.04(-0.48%)
Mar 12, 2021 8.358 8.392 8.285 8.392 100,751 +0.11(+1.29%)
Mar 11, 2021 8.325 8.392 8.232 8.285 93,214 +0.00(+0.00%)
Mar 10, 2021 8.338 8.465 8.152 8.285 261,624 -0.04(-0.48%)
Mar 09, 2021 8.378 8.438 8.278 8.325 96,158 +0.01(+0.08%)
Mar 08, 2021 8.272 8.511 8.212 8.318 126,757 +0.09(+1.05%)
Mar 05, 2021 8.278 8.285 8.025 8.232 186,638 +0.00(+0.00%)
Mar 04, 2021 8.292 8.412 8.098 8.232 212,992 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.325 205,282 +0.03(+0.40%)
Mar 02, 2021 8.185 8.338 8.172 8.292 75,796 +0.08(+0.97%)
Mar 01, 2021 8.245 8.358 8.165 8.212 74,260 +0.05(+0.65%)
Feb 26, 2021 8.125 8.245 8.065 8.158 96,547 +0.03(+0.33%)
Feb 25, 2021 8.232 8.317 8.079 8.132 84,677 -0.13(-1.61%)
Feb 24, 2021 8.298 8.466 8.212 8.265 216,824 +0.03(+0.40%)
Feb 23, 2021 8.165 8.605 8.105 8.232 184,327 +0.03(+0.41%)
Feb 22, 2021 8.172 8.245 8.098 8.198 55,038 +0.03(+0.41%)
Feb 19, 2021 8.025 8.192 8.025 8.165 74,775 +0.15(+1.83%)
Feb 18, 2021 8.152 8.205 8.019 8.019 67,527 -0.13(-1.63%)
Feb 17, 2021 8.258 8.618 8.092 8.152 155,552 -0.03(-0.41%)
Feb 16, 2021 8.272 8.272 8.105 8.185 79,295 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.012 8.165 120,871 +0.11(+1.41%)
Feb 11, 2021 8.172 8.172 8.005 8.052 100,661 -0.06(-0.74%)
Feb 10, 2021 8.065 8.165 8.059 8.112 117,032 +0.04(+0.50%)
Feb 09, 2021 8.165 8.198 7.999 8.072 284,251 -0.13(-1.54%)
Feb 08, 2021 8.152 8.245 8.132 8.198 109,867 +0.05(+0.65%)
Feb 05, 2021 8.192 8.192 8.112 8.145 256,158 -0.01(-0.16%)
Feb 04, 2021 8.118 8.185 8.105 8.158 86,927 +0.03(+0.33%)
Feb 03, 2021 8.098 8.132 8.012 8.132 63,421 +0.02(+0.25%)
Feb 02, 2021 8.145 8.158 8.045 8.112 64,246 +0.03(+0.33%)
Feb 01, 2021 8.065 8.085 7.879 8.085 72,601 +0.12(+1.51%)
Jan 29, 2021 8.125 8.132 7.925 7.965 98,649 -0.21(-2.53%)
Jan 28, 2021 8.198 8.212 8.059 8.172 51,152 +0.03(+0.33%)
Jan 27, 2021 8.285 8.285 8.065 8.145 68,487 -0.21(-2.47%)
Jan 26, 2021 8.392 8.412 8.298 8.352 71,228 +0.03(+0.40%)
Jan 25, 2021 8.332 8.445 8.218 8.318 58,251 -0.01(-0.08%)
Jan 22, 2021 8.165 8.325 8.105 8.325 88,739 +0.04(+0.48%)
Jan 21, 2021 8.105 8.325 8.105 8.285 60,836 +0.21(+2.56%)
Jan 20, 2021 8.012 8.092 7.999 8.079 41,255 +0.11(+1.34%)
Jan 19, 2021 8.098 8.112 7.959 7.972 90,706 -0.10(-1.24%)
Jan 15, 2021 8.092 8.144 8.005 8.072 59,610 -0.06(-0.74%)
Jan 14, 2021 8.265 8.265 8.092 8.132 70,844 -0.01(-0.16%)
Jan 13, 2021 8.345 8.345 8.125 8.145 52,653 -0.22(-2.63%)
Jan 12, 2021 8.105 8.425 8.059 8.365 87,810 +0.27(+3.29%)
Jan 11, 2021 8.172 8.285 8.079 8.098 82,110 -0.15(-1.78%)
Jan 08, 2021 8.438 8.438 8.172 8.245 70,721 -0.21(-2.52%)
Jan 07, 2021 8.518 8.518 8.358 8.458 64,703 +0.01(+0.16%)
Jan 06, 2021 8.431 8.558 8.378 8.445 153,713 +0.07(+0.79%)
Jan 05, 2021 8.631 8.678 8.352 8.378 84,530 -0.21(-2.48%)
Jan 04, 2021 8.698 8.721 8.498 8.591 99,940 -0.09(-1.07%)
Dec 31, 2020 8.685 8.685 8.685 92,978 +0.24(+2.84%)
Dec 30, 2020 8.591 8.658 8.445 8.445 92,978 -0.13(-1.48%)
Dec 29, 2020 8.500 8.669 8.369 8.571 136,488 +0.08(+0.92%)
Dec 28, 2020 8.311 8.506 8.200 8.493 148,976 +0.25(+3.09%)
Dec 24, 2020 8.311 8.311 8.174 8.239 24,700 -0.01(-0.08%)
Dec 23, 2020 8.115 8.278 8.063 8.245 64,900 +0.18(+2.18%)
Dec 22, 2020 8.122 8.141 7.913 8.069 106,969 -0.09(-1.12%)
Dec 21, 2020 8.304 8.304 8.069 8.161 98,790 -0.14(-1.73%)
Dec 18, 2020 8.161 8.304 8.096 8.304 231,814 +0.18(+2.17%)
Dec 17, 2020 8.024 8.141 8.011 8.128 39,951 +0.12(+1.46%)
Dec 16, 2020 8.102 8.141 7.985 8.011 31,831 -0.10(-1.21%)
Dec 15, 2020 7.848 8.115 7.835 8.109 54,547 +0.25(+3.24%)
Dec 14, 2020 7.906 7.972 7.854 7.854 75,455 -0.06(-0.74%)
Dec 11, 2020 7.906 7.985 7.828 7.913 53,542 +0.01(+0.16%)
Dec 10, 2020 7.893 7.920 7.770 7.900 75,544 +0.01(+0.08%)
Dec 09, 2020 8.096 8.096 7.835 7.893 69,101 -0.17(-2.10%)
Dec 08, 2020 7.952 8.148 7.952 8.063 72,134 +0.06(+0.73%)
Dec 07, 2020 8.148 8.148 7.985 8.004 60,215 -0.16(-2.00%)
Dec 04, 2020 8.011 8.213 7.991 8.167 59,219 +0.22(+2.70%)
Dec 03, 2020 7.985 8.161 7.939 7.952 48,389 -0.05(-0.57%)
Dec 02, 2020 7.998 8.086 7.972 7.998 37,411 -0.04(-0.49%)
Dec 01, 2020 8.076 8.154 7.978 8.037 57,511 +0.08(+1.07%)
Nov 30, 2020 8.304 8.304 7.939 7.952 75,251 -0.35(-4.24%)
Nov 27, 2020 8.265 8.304 8.102 8.304 64,128 +0.14(+1.76%)
Nov 25, 2020 8.128 8.167 7.955 8.161 64,282 +0.03(+0.40%)
Nov 24, 2020 8.076 8.161 7.978 8.128 130,650 +0.27(+3.40%)
Nov 23, 2020 7.841 7.959 7.789 7.861 57,579 +0.08(+1.01%)
Nov 20, 2020 7.731 7.815 7.724 7.783 62,748 +0.03(+0.34%)
Nov 19, 2020 7.835 7.835 7.581 7.757 82,410 -0.05(-0.58%)
Nov 18, 2020 7.809 7.991 7.796 7.802 45,338 -0.01(-0.08%)
Nov 17, 2020 7.561 7.880 7.561 7.809 93,559 +0.16(+2.13%)
Nov 16, 2020 7.594 7.731 7.561 7.646 171,280 +0.10(+1.30%)
Nov 13, 2020 7.561 7.626 7.520 7.548 60,139 +0.08(+1.14%)
Nov 12, 2020 7.685 7.685 7.352 7.463 111,200 -0.22(-2.88%)
Nov 11, 2020 7.444 7.744 7.274 7.685 193,009 +0.23(+3.15%)
Nov 10, 2020 7.352 7.470 7.300 7.450 223,040 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.255 7.255 114,376 +0.05(+0.72%)
Nov 06, 2020 7.411 7.411 7.203 7.203 30,990 -0.19(-2.56%)
Nov 05, 2020 7.359 7.463 7.313 7.392 63,786 +0.14(+1.89%)
Nov 04, 2020 7.189 7.320 7.098 7.255 41,646 +0.08(+1.09%)
Nov 03, 2020 7.124 7.281 7.118 7.176 54,368 +0.10(+1.47%)
Nov 02, 2020 7.027 7.144 6.981 7.072 37,055 +0.14(+2.07%)
Oct 30, 2020 7.170 7.170 6.883 6.929 88,062 -0.21(-2.92%)
Oct 29, 2020 7.105 7.137 6.981 7.137 76,159 -0.01(-0.09%)
Oct 28, 2020 7.203 7.248 7.040 7.144 65,922 -0.05(-0.63%)
Oct 27, 2020 7.313 7.372 7.170 7.189 43,452 -0.08(-1.08%)
Oct 26, 2020 7.431 7.496 7.203 7.268 83,065 -0.17(-2.28%)
Oct 23, 2020 7.431 7.502 7.398 7.437 27,768 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.398 41,556 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,816 -0.01(-0.09%)
Oct 20, 2020 7.255 7.320 7.229 7.320 39,595 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.229 7.235 37,469 -0.08(-1.16%)
Oct 16, 2020 7.300 7.483 7.255 7.320 55,690 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.320 35,398 -0.07(-0.97%)
Oct 14, 2020 7.398 7.502 7.356 7.392 31,559 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.255 7.333 23,641 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,810 +0.04(+0.53%)
Oct 09, 2020 7.522 7.522 7.287 7.326 36,053 -0.11(-1.49%)
Oct 08, 2020 7.320 7.463 7.222 7.437 73,263 +0.18(+2.52%)
Oct 07, 2020 7.216 7.268 7.105 7.255 56,091 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,386 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.307 34,635 +0.00(+0.00%)
Oct 02, 2020 7.157 7.333 7.131 7.307 40,195 +0.06(+0.81%)
Oct 01, 2020 7.268 7.274 7.105 7.248 89,932 +0.01(+0.18%)
Sep 30, 2020 7.307 7.352 7.203 7.235 50,574 -0.07(-0.89%)
Sep 29, 2020 7.379 7.385 7.216 7.300 64,636 -0.07(-0.97%)
Sep 28, 2020 7.283 7.499 7.251 7.372 120,779 +0.16(+2.20%)
Sep 25, 2020 7.022 7.245 7.022 7.213 69,961 +0.19(+2.72%)
Sep 24, 2020 7.029 7.175 6.901 7.022 79,573 +0.01(+0.18%)
Sep 23, 2020 7.067 7.270 6.946 7.009 181,694 -0.08(-1.08%)
Sep 22, 2020 7.251 7.258 7.067 7.086 108,891 -0.10(-1.33%)
Sep 21, 2020 7.442 7.467 7.137 7.181 158,384 -0.32(-4.24%)
Sep 18, 2020 7.595 7.626 7.487 7.499 170,579 -0.04(-0.59%)
Sep 17, 2020 7.506 7.601 7.493 7.544 62,993 -0.01(-0.17%)
Sep 16, 2020 7.442 7.601 7.442 7.556 161,363 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.366 7.397 266,521 -0.07(-0.94%)
Sep 14, 2020 7.213 7.588 7.188 7.467 254,940 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.137 71,847 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.175 7.200 59,014 -0.06(-0.88%)
Sep 09, 2020 7.264 7.327 7.219 7.264 73,427 +0.02(+0.26%)
Sep 08, 2020 7.238 7.315 7.137 7.245 93,400 +0.04(+0.62%)
Sep 04, 2020 7.461 7.467 7.168 7.200 97,002 -0.17(-2.25%)
Sep 03, 2020 7.200 7.391 7.181 7.366 228,210 +0.15(+2.03%)
Sep 02, 2020 7.264 7.302 7.181 7.219 76,602 -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.