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 (%)
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%)
Sep 01, 2020 7.060 7.276 7.053 7.244 86,572 +0.02(+0.26%)
Aug 31, 2020 7.416 7.435 7.216 7.225 112,741 -0.15(-2.07%)
Aug 28, 2020 7.187 7.435 7.117 7.378 109,431 +0.24(+3.39%)
Aug 27, 2020 7.295 7.314 7.104 7.136 99,482 -0.14(-1.92%)
Aug 26, 2020 7.333 7.333 7.238 7.276 51,349 -0.03(-0.44%)
Aug 25, 2020 7.314 7.352 7.187 7.308 149,712 -0.01(-0.09%)
Aug 24, 2020 7.092 7.384 6.977 7.314 139,545 +0.30(+4.26%)
Aug 21, 2020 7.028 7.072 6.971 7.015 136,946 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.983 7.015 37,286 -0.02(-0.27%)
Aug 19, 2020 6.964 7.136 6.964 7.034 94,408 +0.03(+0.36%)
Aug 18, 2020 6.926 7.053 6.882 7.009 89,424 +0.05(+0.73%)
Aug 17, 2020 6.945 6.983 6.875 6.958 76,831 -0.01(-0.09%)
Aug 14, 2020 6.945 7.028 6.850 6.964 78,143 +0.04(+0.55%)
Aug 13, 2020 6.805 6.933 6.786 6.926 112,543 +0.05(+0.74%)
Aug 12, 2020 7.060 7.072 6.831 6.875 126,975 -0.10(-1.46%)
Aug 11, 2020 7.231 7.270 6.952 6.977 139,324 -0.19(-2.66%)
Aug 10, 2020 7.041 7.212 7.041 7.168 132,230 +0.18(+2.55%)
Aug 07, 2020 6.990 7.018 6.856 6.990 109,746 -0.01(-0.09%)
Aug 06, 2020 7.155 7.155 6.910 6.996 123,010 -0.13(-1.87%)
Aug 05, 2020 7.104 7.155 6.968 7.130 200,121 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.913 6.990 98,974 -0.06(-0.90%)
Aug 03, 2020 7.060 7.079 6.964 7.053 156,652 +0.03(+0.36%)
Jul 31, 2020 7.155 7.155 6.869 7.028 115,406 -0.10(-1.34%)
Jul 30, 2020 6.983 7.149 6.888 7.123 136,270 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.875 7.009 73,652 +0.11(+1.66%)
Jul 28, 2020 6.672 6.929 6.672 6.894 106,952 +0.17(+2.46%)
Jul 27, 2020 6.678 6.735 6.602 6.729 53,017 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 86,004 -0.10(-1.51%)
Jul 23, 2020 6.799 6.856 6.716 6.735 83,545 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,543 -0.02(-0.28%)
Jul 21, 2020 6.640 6.831 6.640 6.831 128,569 +0.19(+2.87%)
Jul 20, 2020 6.640 6.646 6.494 6.640 97,166 +0.04(+0.68%)
Jul 17, 2020 6.589 6.653 6.519 6.595 115,563 -0.01(-0.19%)
Jul 16, 2020 6.468 6.678 6.468 6.608 119,841 +0.09(+1.37%)
Jul 15, 2020 6.430 6.627 6.430 6.519 200,816 +0.19(+3.02%)
Jul 14, 2020 6.182 6.366 6.168 6.328 93,383 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.182 124,447 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,770 +0.09(+1.45%)
Jul 09, 2020 6.417 6.417 5.940 6.157 377,875 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.201 6.386 181,810 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.290 133,899 -0.18(-2.75%)
Jul 06, 2020 6.398 6.487 6.277 6.468 176,560 +0.10(+1.60%)
Jul 02, 2020 6.456 6.538 6.366 6.366 203,769 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.398 6.449 178,480 -0.10(-1.55%)
Jun 30, 2020 6.475 6.646 6.335 6.551 404,021 +0.11(+1.78%)
Jun 29, 2020 6.220 6.473 6.150 6.436 180,012 +0.20(+3.27%)
Jun 26, 2020 6.406 6.462 6.183 6.233 1,741,581 -0.23(-3.54%)
Jun 25, 2020 6.251 6.477 6.251 6.462 212,135 +0.17(+2.75%)
Jun 24, 2020 6.375 6.427 6.183 6.289 191,491 -0.09(-1.36%)
Jun 23, 2020 6.418 6.480 6.350 6.375 360,039 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.307 6.363 277,451 -0.07(-1.06%)
Jun 19, 2020 6.431 6.579 6.381 6.431 230,776 +0.06(+0.97%)
Jun 18, 2020 6.561 6.672 6.363 6.369 304,939 -0.23(-3.47%)
Jun 17, 2020 6.709 6.740 6.554 6.598 195,089 -0.09(-1.39%)
Jun 16, 2020 6.728 6.814 6.524 6.691 169,581 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.505 135,833 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.474 192,610 +0.40(+6.51%)
Jun 11, 2020 6.313 6.326 6.010 6.078 297,711 -0.40(-6.11%)
Jun 10, 2020 6.554 6.632 6.251 6.474 163,499 -0.11(-1.69%)
Jun 09, 2020 6.721 6.734 6.462 6.585 205,457 -0.24(-3.53%)
Jun 08, 2020 6.406 6.876 6.388 6.827 330,628 +0.51(+8.02%)
Jun 05, 2020 6.641 6.870 6.282 6.319 450,233 -0.11(-1.73%)
Jun 04, 2020 6.060 6.486 6.060 6.431 286,799 +0.34(+5.58%)
Jun 03, 2020 5.948 6.214 5.948 6.091 215,872 +0.14(+2.39%)
Jun 02, 2020 6.078 6.134 5.936 5.948 248,141 -0.06(-0.93%)
Jun 01, 2020 5.905 6.097 5.880 6.004 162,627 +0.15(+2.53%)
May 29, 2020 5.905 6.017 5.831 5.856 223,499 -0.12(-1.97%)
May 28, 2020 6.085 6.085 5.936 5.973 337,380 -0.04(-0.72%)
May 27, 2020 6.029 6.054 5.918 6.017 178,008 +0.05(+0.83%)
May 26, 2020 6.097 6.097 5.930 5.967 177,911 +0.09(+1.47%)
May 22, 2020 5.850 5.918 5.751 5.880 146,681 +0.01(+0.11%)
May 21, 2020 5.874 5.905 5.757 5.874 306,529 -0.03(-0.52%)
May 20, 2020 5.751 5.986 5.751 5.905 242,534 +0.19(+3.24%)
May 19, 2020 5.775 5.843 5.652 5.720 74,087 -0.02(-0.43%)
May 18, 2020 5.955 5.955 5.618 5.744 139,019 +0.12(+2.09%)
May 15, 2020 5.621 5.732 5.516 5.627 93,313 +0.02(+0.44%)
May 14, 2020 5.336 5.602 5.250 5.602 160,191 +0.14(+2.60%)
May 13, 2020 5.472 5.577 5.188 5.460 280,380 +0.08(+1.49%)
May 12, 2020 5.639 5.720 5.361 5.380 106,438 -0.10(-1.81%)
May 11, 2020 5.658 5.658 5.355 5.479 125,057 -0.14(-2.42%)
May 08, 2020 5.577 5.615 5.490 5.615 133,420 +0.12(+2.25%)
May 07, 2020 5.509 5.584 5.435 5.491 142,599 +0.00(+0.00%)
May 06, 2020 5.646 5.652 5.343 5.491 184,513 -0.08(-1.44%)
May 05, 2020 5.472 5.714 5.472 5.571 113,489 +0.11(+2.04%)
May 04, 2020 5.454 5.485 5.268 5.460 70,843 +0.01(+0.11%)
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.