NYSE, EFC End of Day and Historical Stock Data [Ellington Financial Llc]

20 Aug 25 16:58

LAST: 13.84	CHANGE: 0.09	OPEN: 13.75	HIGH: 13.87	ASK: 15.54	VOLUME: 1.33M
LAST: 13.84	CHG(%): 0.65	PREV: 13.75	LOW: 13.73	BID: 15.51

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	13.75	13.87	13.73	13.84	1.53M
19 Aug 25	13.75	14.05	13.74	13.75	1.57M
18 Aug 25	13.70	13.74	13.63	13.71	948K
15 Aug 25	13.81	13.87	13.75	13.75	1.11M
14 Aug 25	13.65	13.82	13.61	13.77	1.24M
13 Aug 25	13.50	13.74	13.36	13.71	1.76M
12 Aug 25	13.16	13.49	13.16	13.36	1.4M
11 Aug 25	13.00	13.29	12.94	13.16	1.72M
08 Aug 25	13.00	13.05	12.82	12.98	1.18M
07 Aug 25	12.74	12.76	12.60	12.66	1.46M

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:

13.84