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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
Apr 01, 2020 3.158 3.277 2.877 3.002 65,415 -0.31(-9.43%)
Mar 31, 2020 3.315 3.515 3.158 3.315 149,947 -0.11(-3.11%)
Mar 30, 2020 3.678 3.678 3.108 3.421 107,125 -0.26(-6.97%)
Mar 27, 2020 3.821 3.873 3.582 3.678 161,975 -0.16(-4.05%)
Mar 26, 2020 3.158 3.928 3.125 3.833 252,720 +0.91(+31.29%)
Mar 25, 2020 2.543 3.307 2.536 2.919 240,482 +0.54(+22.86%)
Mar 24, 2020 2.495 2.535 2.328 2.376 314,771 -0.01(-0.25%)
Mar 23, 2020 2.806 2.866 2.298 2.382 351,516 -0.53(-18.24%)
Mar 20, 2020 2.985 3.463 2.836 2.913 211,221 -0.10(-3.17%)
Mar 19, 2020 2.430 3.060 2.388 3.009 322,468 +0.58(+23.83%)
Mar 18, 2020 4.042 4.112 1.612 2.430 488,581 -1.74(-41.69%)
Mar 17, 2020 4.227 4.253 4.113 4.167 171,077 -0.05(-1.27%)
Mar 16, 2020 4.633 4.752 4.209 4.221 183,253 -0.67(-13.68%)
Mar 13, 2020 4.907 5.095 4.651 4.889 146,565 +0.18(+3.80%)
Mar 12, 2020 5.516 5.516 4.585 4.710 298,909 -1.08(-18.66%)
Mar 11, 2020 6.042 6.073 5.791 5.791 70,381 -0.35(-5.64%)
Mar 10, 2020 6.233 6.233 5.904 6.137 141,841 +0.08(+1.38%)
Mar 09, 2020 6.322 6.322 4.567 6.054 176,395 -0.45(-6.97%)
Mar 06, 2020 6.567 6.567 6.328 6.507 111,724 -0.10(-1.45%)
Mar 05, 2020 6.579 6.621 6.525 6.603 37,632 -0.05(-0.81%)
Mar 04, 2020 6.597 6.704 6.597 6.657 43,937 +0.12(+1.83%)
Mar 03, 2020 6.710 6.785 6.525 6.537 101,449 -0.14(-2.06%)
Mar 02, 2020 6.489 6.675 6.460 6.675 104,217 +0.17(+2.66%)
Feb 28, 2020 6.573 6.573 6.421 6.501 147,570 -0.14(-2.16%)
Feb 27, 2020 6.782 6.782 6.621 6.645 123,056 -0.21(-3.05%)
Feb 26, 2020 6.760 6.937 6.760 6.854 79,763 +0.01(+0.17%)
Feb 25, 2020 6.961 6.973 6.821 6.842 136,653 -0.15(-2.13%)
Feb 24, 2020 6.967 7.003 6.901 6.991 85,300 -0.02(-0.26%)
Feb 21, 2020 7.074 7.086 6.961 7.009 37,688 -0.07(-1.01%)
Feb 20, 2020 7.045 7.092 7.033 7.080 42,679 +0.05(+0.76%)
Feb 19, 2020 6.985 7.051 6.925 7.027 85,083 +0.04(+0.60%)
Feb 18, 2020 6.961 6.985 6.938 6.985 79,190 +0.02(+0.34%)
Feb 14, 2020 6.866 6.979 6.847 6.961 80,903 +0.11(+1.66%)
Feb 13, 2020 6.812 6.866 6.800 6.848 40,105 +0.04(+0.53%)
Feb 12, 2020 6.680 6.830 6.679 6.812 112,074 +0.13(+1.97%)
Feb 11, 2020 6.627 6.686 6.585 6.680 65,311 +0.07(+1.08%)
Feb 10, 2020 6.615 6.615 6.555 6.609 25,656 +0.03(+0.45%)
Feb 07, 2020 6.543 6.621 6.543 6.579 42,043 +0.02(+0.36%)
Feb 06, 2020 6.537 6.567 6.489 6.555 87,042 +0.02(+0.27%)
Feb 05, 2020 6.472 6.552 6.472 6.537 75,481 +0.05(+0.83%)
Feb 04, 2020 6.442 6.501 6.376 6.483 87,175 +0.04(+0.56%)
Feb 03, 2020 6.328 6.472 6.239 6.448 74,228 +0.02(+0.37%)
Jan 31, 2020 6.472 6.501 6.388 6.424 97,486 -0.07(-1.10%)
Jan 30, 2020 6.501 6.501 6.472 6.495 193,762 -0.01(-0.09%)
Jan 29, 2020 6.513 6.513 6.472 6.501 78,512 +0.01(+0.09%)
Jan 28, 2020 6.472 6.525 6.460 6.495 43,515 +0.04(+0.55%)
Jan 27, 2020 6.537 6.537 6.454 6.460 41,775 -0.05(-0.82%)
Jan 24, 2020 6.478 6.537 6.442 6.513 96,481 +0.01(+0.18%)
Jan 23, 2020 6.519 6.575 6.495 6.501 125,737 -0.04(-0.55%)
Jan 22, 2020 6.567 6.567 6.501 6.537 60,465 -0.03(-0.45%)
Jan 21, 2020 6.543 6.573 6.519 6.567 68,448 +0.05(+0.82%)
Jan 17, 2020 6.507 6.531 6.460 6.513 50,753 +0.02(+0.37%)
Jan 16, 2020 6.483 6.579 6.227 6.489 166,528 +0.02(+0.28%)
Jan 15, 2020 6.454 6.555 6.454 6.472 57,121 +0.00(+0.00%)
Jan 14, 2020 6.507 6.555 6.072 6.472 278,586 -0.04(-0.64%)
Jan 13, 2020 6.513 6.534 6.483 6.513 51,482 +0.05(+0.83%)
Jan 10, 2020 6.406 6.504 6.406 6.460 80,736 +0.01(+0.19%)
Jan 09, 2020 6.501 6.519 6.442 6.448 97,627 -0.04(-0.55%)
Jan 08, 2020 6.549 6.579 6.483 6.483 45,508 -0.08(-1.27%)
Jan 07, 2020 6.585 6.585 6.549 6.567 40,738 -0.02(-0.27%)
Jan 06, 2020 6.543 6.621 6.525 6.585 33,689 +0.04(+0.64%)
Jan 03, 2020 6.489 6.591 6.478 6.543 50,418 +0.07(+1.01%)
Jan 02, 2020 6.532 6.539 6.472 6.478 77,979 +0.00(+0.00%)
Dec 31, 2019 6.603 6.621 6.400 6.478 156,950 -0.11(-1.72%)
Dec 30, 2019 6.704 6.704 6.579 6.591 38,085 -0.04(-0.54%)
Dec 27, 2019 6.621 6.638 6.603 6.627 80,197 +0.02(+0.35%)
Dec 26, 2019 6.598 6.603 6.592 6.603 19,103 +0.02(+0.35%)
Dec 24, 2019 6.609 6.621 6.557 6.580 18,374 +0.01(+0.18%)
Dec 23, 2019 6.633 6.633 6.507 6.569 72,040 -0.06(-0.88%)
Dec 20, 2019 6.493 6.627 6.466 6.627 97,541 +0.15(+2.34%)
Dec 19, 2019 6.382 6.487 6.382 6.475 36,523 +0.09(+1.46%)
Dec 18, 2019 6.464 6.496 6.371 6.382 93,291 -0.08(-1.26%)
Dec 17, 2019 6.510 6.574 6.266 6.464 158,936 -0.02(-0.36%)
Dec 16, 2019 6.545 6.569 6.470 6.487 60,115 -0.06(-0.98%)
Dec 13, 2019 6.516 6.574 6.493 6.551 40,184 +0.02(+0.27%)
Dec 12, 2019 6.510 6.563 6.493 6.534 65,158 +0.01(+0.09%)
Dec 11, 2019 6.539 6.545 6.499 6.528 61,466 +0.00(+0.00%)
Dec 10, 2019 6.522 6.551 6.504 6.528 23,883 -0.02(-0.27%)
Dec 09, 2019 6.534 6.551 6.522 6.545 27,885 +0.01(+0.18%)
Dec 06, 2019 6.493 6.557 6.487 6.534 30,052 +0.03(+0.45%)
Dec 05, 2019 6.499 6.545 6.475 6.504 35,862 -0.03(-0.45%)
Dec 04, 2019 6.510 6.551 6.504 6.534 48,315 +0.02(+0.27%)
Dec 03, 2019 6.551 6.551 6.458 6.516 38,249 -0.03(-0.53%)
Dec 02, 2019 6.458 6.557 6.408 6.551 78,751 +0.06(+0.99%)
Nov 29, 2019 6.470 6.487 6.452 6.487 13,051 +0.02(+0.36%)
Nov 27, 2019 6.405 6.464 6.382 6.464 22,324 +0.06(+0.91%)
Nov 26, 2019 6.405 6.458 6.385 6.405 54,455 +0.02(+0.37%)
Nov 25, 2019 6.376 6.423 6.341 6.382 40,213 -0.01(-0.18%)
Nov 22, 2019 6.417 6.417 6.353 6.394 17,859 -0.01(-0.18%)
Nov 21, 2019 6.318 6.405 6.312 6.405 66,223 +0.11(+1.76%)
Nov 20, 2019 6.301 6.400 6.295 6.295 36,191 -0.03(-0.55%)
Nov 19, 2019 6.400 6.423 6.248 6.330 209,144 -0.09(-1.36%)
Nov 18, 2019 6.289 6.417 6.289 6.417 79,395 +0.11(+1.75%)
Nov 15, 2019 6.295 6.312 6.283 6.306 14,425 +0.01(+0.18%)
Nov 14, 2019 6.237 6.344 6.237 6.295 29,784 +0.03(+0.56%)
Nov 13, 2019 6.289 6.295 6.219 6.260 25,989 -0.07(-1.10%)
Nov 12, 2019 6.289 6.355 6.258 6.330 17,354 +0.02(+0.28%)
Nov 11, 2019 6.324 6.353 6.295 6.312 24,284 -0.04(-0.64%)
Nov 08, 2019 6.242 6.371 6.242 6.353 16,485 +0.08(+1.30%)
Nov 07, 2019 6.266 6.301 6.213 6.272 42,037 +0.01(+0.09%)
Nov 06, 2019 6.248 6.283 6.161 6.266 43,306 +0.05(+0.75%)
Nov 05, 2019 6.231 6.248 6.104 6.219 55,590 +0.00(+0.00%)
Nov 04, 2019 6.272 6.324 6.178 6.219 108,783 -0.09(-1.38%)
Nov 01, 2019 6.347 6.382 6.289 6.306 39,669 -0.02(-0.37%)
Oct 31, 2019 6.306 6.341 6.248 6.330 33,600 +0.01(+0.18%)
Oct 30, 2019 6.301 6.347 6.267 6.318 16,053 -0.02(-0.37%)
Oct 29, 2019 6.324 6.359 6.293 6.341 20,837 +0.03(+0.46%)
Oct 28, 2019 6.248 6.324 6.225 6.312 30,407 +0.10(+1.59%)
Oct 25, 2019 6.324 6.324 6.196 6.213 53,922 -0.09(-1.39%)
Oct 24, 2019 6.330 6.330 6.266 6.301 19,024 -0.05(-0.73%)
Oct 23, 2019 6.312 6.371 6.295 6.347 43,074 +0.01(+0.18%)
Oct 22, 2019 6.359 6.360 6.312 6.336 60,522 +0.02(+0.28%)
Oct 21, 2019 6.312 6.326 6.282 6.318 29,966 +0.05(+0.74%)
Oct 18, 2019 6.219 6.318 6.219 6.272 37,436 +0.05(+0.84%)
Oct 17, 2019 6.225 6.238 6.202 6.219 25,724 +0.02(+0.28%)
Oct 16, 2019 6.178 6.231 6.178 6.202 35,509 +0.02(+0.38%)
Oct 15, 2019 6.149 6.231 6.149 6.178 28,237 +0.03(+0.47%)
Oct 14, 2019 6.167 6.167 6.143 6.149 9,386 -0.02(-0.38%)
Oct 11, 2019 6.196 6.237 6.126 6.173 30,567 +0.03(+0.47%)
Oct 10, 2019 6.138 6.161 6.120 6.143 34,922 +0.02(+0.29%)
Oct 09, 2019 6.120 6.173 6.062 6.126 40,187 +0.01(+0.10%)
Oct 08, 2019 6.155 6.193 6.104 6.120 20,262 -0.03(-0.57%)
Oct 07, 2019 6.097 6.219 6.097 6.155 44,862 +0.02(+0.38%)
Oct 04, 2019 6.155 6.167 6.114 6.132 40,699 -0.01(-0.09%)
Oct 03, 2019 6.079 6.155 6.050 6.138 21,653 +0.05(+0.76%)
Oct 02, 2019 6.039 6.143 5.992 6.091 225,202 +0.03(+0.58%)
Oct 01, 2019 6.126 6.178 6.004 6.056 46,194 -0.08(-1.33%)
Sep 30, 2019 6.108 6.155 6.079 6.138 52,428 -0.02(-0.28%)
Sep 27, 2019 6.178 6.196 6.062 6.155 103,552 -0.02(-0.38%)
Sep 26, 2019 6.144 6.292 6.058 6.178 113,317 +0.03(+0.55%)
Sep 25, 2019 6.105 6.178 6.105 6.144 52,271 +0.01(+0.09%)
Sep 24, 2019 6.161 6.207 6.093 6.139 77,642 -0.02(-0.37%)
Sep 23, 2019 6.161 6.224 6.144 6.161 57,199 -0.05(-0.82%)
Sep 20, 2019 6.088 6.212 6.059 6.212 160,573 +0.09(+1.39%)
Sep 19, 2019 6.071 6.156 6.071 6.127 47,260 +0.03(+0.56%)
Sep 18, 2019 6.076 6.099 6.071 6.093 42,991 +0.01(+0.19%)
Sep 17, 2019 6.082 6.088 5.980 6.082 52,247 +0.02(+0.28%)
Sep 16, 2019 6.099 6.099 6.014 6.065 74,401 -0.03(-0.47%)
Sep 13, 2019 6.042 6.122 6.014 6.093 81,079 +0.05(+0.85%)
Sep 12, 2019 6.020 6.071 6.000 6.042 49,950 +0.00(+0.00%)
Sep 11, 2019 6.014 6.068 5.997 6.042 31,460 +0.01(+0.09%)
Sep 10, 2019 5.866 6.059 5.866 6.037 109,071 +0.19(+3.30%)
Sep 09, 2019 5.787 5.895 5.759 5.844 55,601 +0.09(+1.58%)
Sep 06, 2019 5.724 5.770 5.668 5.753 62,219 -0.02(-0.39%)
Sep 05, 2019 5.781 5.787 5.730 5.776 51,305 +0.03(+0.49%)
Sep 04, 2019 5.730 5.753 5.696 5.747 101,548 +0.05(+0.90%)
Sep 03, 2019 5.526 5.719 5.500 5.696 205,556 +0.14(+2.55%)
Aug 30, 2019 5.532 5.605 5.532 5.554 54,111 +0.03(+0.51%)
Aug 29, 2019 5.588 5.608 5.492 5.526 91,242 -0.06(-1.02%)
Aug 28, 2019 5.622 5.662 5.543 5.583 91,702 -0.04(-0.71%)
Aug 27, 2019 5.770 5.810 5.605 5.622 127,508 -0.11(-1.98%)
Aug 26, 2019 5.662 5.750 5.662 5.736 75,622 +0.05(+0.90%)
Aug 23, 2019 5.815 5.855 5.679 5.685 109,810 -0.06(-0.99%)
Aug 22, 2019 5.861 5.883 5.702 5.742 130,161 -0.14(-2.41%)
Aug 21, 2019 6.105 6.105 5.838 5.883 120,352 -0.21(-3.44%)
Aug 20, 2019 6.065 6.127 6.048 6.093 36,320 +0.06(+0.94%)
Aug 19, 2019 6.088 6.088 6.031 6.037 78,850 -0.01(-0.19%)
Aug 16, 2019 5.963 6.059 5.963 6.048 116,860 +0.11(+1.91%)
Aug 15, 2019 5.991 6.059 5.934 5.934 118,818 -0.02(-0.29%)
Aug 14, 2019 6.082 6.122 5.906 5.951 169,336 -0.23(-3.76%)
Aug 13, 2019 6.099 6.229 6.099 6.184 35,190 +0.05(+0.74%)
Aug 12, 2019 6.201 6.201 6.116 6.139 43,629 -0.04(-0.64%)
Aug 09, 2019 6.241 6.248 6.178 6.178 47,766 -0.07(-1.09%)
Aug 08, 2019 6.207 6.258 6.195 6.246 46,793 +0.03(+0.55%)
Aug 07, 2019 6.309 6.360 6.190 6.212 93,248 -0.06(-0.99%)
Aug 06, 2019 6.241 6.315 6.212 6.275 86,489 +0.07(+1.19%)
Aug 05, 2019 6.212 6.280 6.144 6.201 90,525 -0.14(-2.24%)
Aug 02, 2019 6.309 6.388 6.127 6.343 84,076 -0.07(-1.06%)
Aug 01, 2019 6.485 6.581 6.411 6.411 80,545 -0.03(-0.53%)
Jul 31, 2019 6.502 6.547 6.383 6.445 99,401 -0.08(-1.22%)
Jul 30, 2019 6.496 6.541 6.485 6.524 97,991 +0.03(+0.52%)
Jul 29, 2019 6.445 6.524 6.445 6.490 185,036 +0.06(+0.97%)
Jul 26, 2019 6.377 6.434 6.377 6.428 60,986 +0.07(+1.16%)
Jul 25, 2019 6.411 6.428 6.349 6.354 87,273 -0.05(-0.80%)
Jul 24, 2019 6.332 6.422 6.190 6.405 61,583 +0.01(+0.09%)
Jul 23, 2019 6.383 6.411 6.377 6.400 52,668 +0.02(+0.36%)
Jul 22, 2019 6.383 6.383 6.319 6.377 63,941 +0.02(+0.27%)
Jul 19, 2019 6.332 6.377 6.332 6.360 59,399 +0.01(+0.18%)
Jul 18, 2019 6.377 6.377 6.343 6.349 52,063 -0.01(-0.09%)
Jul 17, 2019 6.411 6.411 6.320 6.354 93,863 +0.01(+0.09%)
Jul 16, 2019 6.326 6.360 6.320 6.349 45,226 +0.01(+0.18%)
Jul 15, 2019 6.286 6.349 6.252 6.337 71,388 +0.03(+0.45%)
Jul 12, 2019 6.235 6.326 6.212 6.309 57,989 +0.08(+1.28%)
Jul 11, 2019 6.133 6.229 6.133 6.229 52,476 +0.06(+0.92%)
Jul 10, 2019 6.150 6.184 6.150 6.173 51,483 +0.02(+0.37%)
Jul 09, 2019 6.150 6.167 6.127 6.150 40,830 +0.00(+0.00%)
Jul 08, 2019 6.093 6.173 6.088 6.150 94,103 +0.02(+0.37%)
Jul 05, 2019 6.088 6.144 6.071 6.127 38,248 +0.02(+0.37%)
Jul 03, 2019 6.105 6.116 6.076 6.105 21,503 +0.03(+0.47%)
Jul 02, 2019 6.110 6.122 6.071 6.076 74,117 -0.03(-0.56%)
Jul 01, 2019 6.082 6.133 6.082 6.110 100,413 +0.01(+0.09%)
Jun 28, 2019 6.099 6.201 6.082 6.105 250,289 +0.01(+0.19%)
Jun 27, 2019 6.071 6.105 6.054 6.093 121,878 +0.04(+0.66%)
Jun 26, 2019 6.054 6.109 6.018 6.054 126,947 +0.00(+0.00%)
Jun 25, 2019 6.081 6.084 6.031 6.054 54,117 -0.01(-0.18%)
Jun 24, 2019 6.048 6.087 6.048 6.065 61,539 +0.01(+0.09%)
Jun 21, 2019 6.065 6.109 6.037 6.059 203,858 -0.02(-0.27%)
Jun 20, 2019 6.092 6.109 6.059 6.076 106,870 +0.01(+0.18%)
Jun 19, 2019 5.998 6.081 5.993 6.065 121,634 +0.01(+0.18%)
Jun 18, 2019 6.081 6.090 6.037 6.054 80,490 +0.00(+0.00%)
Jun 17, 2019 6.081 6.114 6.054 6.054 106,009 -0.01(-0.09%)
Jun 14, 2019 6.024 6.081 5.965 6.059 75,610 +0.07(+1.20%)
Jun 13, 2019 5.937 6.020 5.926 5.987 90,641 +0.06(+1.03%)
Jun 12, 2019 5.849 5.949 5.849 5.926 141,385 -0.01(-0.19%)
Jun 11, 2019 5.915 5.943 5.893 5.937 51,467 +0.03(+0.47%)
Jun 10, 2019 5.899 5.927 5.866 5.910 123,038 +0.00(+0.00%)
Jun 07, 2019 5.921 5.935 5.882 5.910 66,565 -0.01(-0.19%)
Jun 06, 2019 5.893 5.949 5.882 5.921 65,596 +0.03(+0.47%)
Jun 05, 2019 5.960 5.960 5.877 5.893 61,853 -0.07(-1.11%)
Jun 04, 2019 5.987 6.031 5.937 5.960 166,431 +0.03(+0.47%)
Jun 03, 2019 5.805 5.965 5.805 5.932 141,713 +0.06(+0.94%)
May 31, 2019 5.904 5.982 5.827 5.877 75,248 -0.06(-0.93%)
May 30, 2019 6.026 6.026 5.910 5.932 78,969 -0.08(-1.29%)
May 29, 2019 6.054 6.054 5.971 6.009 74,514 -0.06(-1.00%)
May 28, 2019 6.092 6.103 6.059 6.070 54,139 -0.01(-0.09%)
May 24, 2019 5.987 6.092 5.987 6.076 65,118 +0.08(+1.29%)
May 23, 2019 6.026 6.042 5.993 5.998 61,126 -0.03(-0.55%)
May 22, 2019 6.070 6.081 5.998 6.031 43,712 -0.05(-0.82%)
May 21, 2019 6.081 6.136 6.054 6.081 123,016 -0.01(-0.09%)
May 20, 2019 6.148 6.230 6.026 6.087 163,037 -0.12(-1.87%)
May 17, 2019 6.242 6.269 6.203 6.203 83,569 -0.07(-1.15%)
May 16, 2019 6.225 6.319 6.225 6.275 94,724 +0.03(+0.53%)
May 15, 2019 6.286 6.324 6.225 6.242 134,539 -0.06(-0.97%)
May 14, 2019 6.286 6.324 6.269 6.302 96,627 +0.00(+0.00%)
May 13, 2019 6.358 6.391 6.280 6.302 165,693 -0.11(-1.72%)
May 10, 2019 6.369 6.413 6.330 6.413 107,626 +0.08(+1.31%)
May 09, 2019 6.313 6.341 6.275 6.330 97,475 +0.01(+0.18%)
May 08, 2019 6.402 6.440 6.280 6.319 138,529 -0.08(-1.30%)
May 07, 2019 6.435 6.485 6.369 6.402 149,132 -0.09(-1.45%)
May 06, 2019 6.435 6.540 6.435 6.496 88,755 +0.02(+0.34%)
May 03, 2019 6.424 6.521 6.418 6.474 80,132 +0.05(+0.77%)
May 02, 2019 6.446 6.461 6.385 6.424 86,222 -0.02(-0.34%)
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.