NYSE, EARN End of Day and Historical Stock Data [Ellington Credit Company]

19 Aug 25 11:55

LAST: 5.570	CHANGE: 0.02	OPEN: 5.590	HIGH: 5.610	ASK: 14.460	VOLUME: 66.6K
LAST: 5.570	CHG(%): 0.36	PREV: 5.590	LOW: 5.570	BID: 14.450

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	5.590	5.610	5.570	5.570	66.6K
18 Aug 25	5.600	5.620	5.570	5.590	259.7K
15 Aug 25	5.650	5.721	5.600	5.620	186.1K
14 Aug 25	5.740	5.740	5.665	5.670	174.4K
13 Aug 25	5.710	5.760	5.640	5.760	433.9K
12 Aug 25	5.640	5.725	5.600	5.660	244K
11 Aug 25	5.630	5.840	5.585	5.630	1.31M
08 Aug 25	5.640	5.730	5.630	5.630	316.8K
07 Aug 25	5.670	5.730	5.550	5.630	529.1K
06 Aug 25	5.670	5.700	5.645	5.660	272.8K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.570