Ellington Credit Company (NY: EARN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	6.278	6.278	6.152	6.234	422,295	-0.04(-0.62%)
May 30, 2017	6.299	6.312	6.217	6.273	493,369	-0.03(-0.41%)
May 26, 2017	6.308	6.312	6.243	6.299	297,410	+0.02(+0.28%)
May 25, 2017	6.299	6.308	6.243	6.282	385,613	+0.00(+0.00%)
May 24, 2017	6.282	6.308	6.260	6.282	693,754	+0.00(+0.00%)
May 23, 2017	6.273	6.282	6.226	6.282	308,658	+0.03(+0.48%)
May 22, 2017	6.252	6.282	6.208	6.252	354,612	+0.06(+0.91%)
May 19, 2017	6.195	6.265	6.126	6.195	854,988	+0.00(+0.07%)
May 18, 2017	6.239	6.282	6.191	6.191	374,755	-0.05(-0.83%)
May 17, 2017	6.143	6.252	6.139	6.243	755,457	+0.11(+1.77%)
May 16, 2017	6.195	6.260	6.044	6.135	1,054,111	-0.10(-1.60%)
May 15, 2017	6.282	6.282	6.195	6.234	469,929	+0.00(+0.07%)
May 12, 2017	6.247	6.282	6.208	6.230	625,810	-0.02(-0.28%)
May 11, 2017	6.260	6.282	6.204	6.247	918,558	-0.03(-0.55%)
May 10, 2017	6.187	6.295	6.152	6.282	4,015,775	-0.36(-5.35%)
May 09, 2017	6.798	6.798	6.606	6.637	114,151	-0.13(-1.86%)
May 08, 2017	6.668	6.780	6.642	6.763	193,915	+0.12(+1.83%)
May 05, 2017	6.477	6.642	6.439	6.642	148,880	+0.14(+2.20%)
May 04, 2017	6.603	6.616	6.464	6.499	153,790	-0.10(-1.57%)
May 03, 2017	6.369	6.616	6.369	6.603	174,930	+0.04(+0.66%)
May 02, 2017	6.611	6.611	6.510	6.559	96,990	-0.02(-0.26%)
May 01, 2017	6.551	6.609	6.546	6.577	52,405	+0.03(+0.53%)
Apr 28, 2017	6.668	6.668	6.542	6.542	62,847	-0.12(-1.76%)
Apr 27, 2017	6.711	6.711	6.603	6.659	131,391	-0.00(-0.07%)
Apr 26, 2017	6.620	6.707	6.572	6.663	177,070	+0.05(+0.79%)
Apr 25, 2017	6.559	6.616	6.546	6.611	129,637	+0.05(+0.79%)
Apr 24, 2017	6.551	6.559	6.473	6.559	72,077	+0.03(+0.46%)
Apr 21, 2017	6.464	6.533	6.429	6.529	114,906	+0.06(+0.87%)
Apr 20, 2017	6.455	6.507	6.429	6.473	121,817	+0.00(+0.07%)
Apr 19, 2017	6.481	6.494	6.434	6.468	106,091	-0.01(-0.13%)
Apr 18, 2017	6.403	6.477	6.386	6.477	89,486	+0.04(+0.61%)
Apr 17, 2017	6.377	6.447	6.377	6.438	78,033	+0.07(+1.09%)
Apr 13, 2017	6.377	6.397	6.369	6.369	49,146	+0.01(+0.14%)
Apr 12, 2017	6.408	6.429	6.239	6.360	132,561	-0.05(-0.81%)
Apr 11, 2017	6.373	6.434	6.364	6.412	78,469	+0.06(+1.02%)
Apr 10, 2017	6.347	6.395	6.325	6.347	453,312	-0.01(-0.14%)
Apr 07, 2017	6.390	6.403	6.351	6.356	37,609	-0.03(-0.54%)
Apr 06, 2017	6.347	6.390	6.334	6.390	25,900	+0.04(+0.68%)
Apr 05, 2017	6.373	6.399	6.347	6.347	127,564	-0.03(-0.41%)
Apr 04, 2017	6.377	6.399	6.343	6.373	35,638	+0.00(+0.00%)
Apr 03, 2017	6.347	6.377	6.325	6.373	113,701	+0.02(+0.34%)
Mar 31, 2017	6.285	6.351	6.278	6.351	75,041	+0.06(+0.89%)
Mar 30, 2017	6.330	6.340	6.252	6.295	64,165	-0.03(-0.55%)
Mar 29, 2017	6.239	6.334	6.109	6.330	170,473	+0.10(+1.53%)
Mar 28, 2017	6.230	6.247	6.186	6.234	105,204	+0.01(+0.14%)
Mar 27, 2017	6.129	6.239	6.121	6.226	79,556	+0.06(+1.03%)
Mar 24, 2017	6.209	6.217	6.154	6.163	76,847	-0.03(-0.54%)
Mar 23, 2017	6.129	6.255	6.129	6.196	149,294	+0.08(+1.24%)
Mar 22, 2017	6.142	6.150	6.045	6.121	88,412	+0.03(+0.41%)
Mar 21, 2017	6.137	6.150	6.091	6.095	98,438	-0.02(-0.34%)
Mar 20, 2017	6.188	6.188	6.053	6.116	68,110	-0.04(-0.62%)
Mar 17, 2017	6.074	6.163	6.024	6.154	173,241	+0.10(+1.60%)
Mar 16, 2017	6.002	6.070	5.986	6.057	65,704	+0.04(+0.70%)
Mar 15, 2017	5.918	6.049	5.918	6.015	36,349	+0.11(+1.78%)
Mar 14, 2017	5.922	5.943	5.906	5.910	31,810	-0.05(-0.92%)
Mar 13, 2017	5.952	6.011	5.901	5.965	54,360	+0.05(+0.78%)
Mar 10, 2017	5.889	5.952	5.880	5.918	77,454	+0.11(+1.81%)
Mar 09, 2017	5.842	5.922	5.775	5.813	147,928	-0.08(-1.36%)
Mar 08, 2017	6.028	6.028	5.893	5.893	122,263	-0.12(-2.03%)
Mar 07, 2017	6.066	6.066	6.015	6.015	84,149	-0.01(-0.14%)
Mar 06, 2017	6.108	6.108	6.024	6.024	79,725	-0.08(-1.24%)
Mar 03, 2017	6.061	6.104	6.011	6.099	64,342	-0.00(-0.07%)
Mar 02, 2017	6.184	6.184	6.078	6.104	163,419	-0.08(-1.23%)

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.