$8.97 +0.14 (%) Ellsworth Grw Shs - AMEX

Jul. 1, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
6/30/20158.958.958.788.8324,159
6/29/20158.858.998.768.8028,087
6/26/20159.109.109.009.0313,324
6/25/20159.199.209.079.0715,222
6/24/20159.229.299.189.1834,157
6/23/20159.169.229.119.2032,829
6/22/20159.209.209.089.1334,069
6/19/20159.119.159.119.1518,479
6/18/20159.099.189.099.1040,011
6/17/20159.099.109.039.0831,804
6/16/20159.059.108.949.0410,949
6/15/20159.009.118.979.0312,204
6/12/20159.089.089.029.0224,558
6/11/20159.149.149.089.0916,611
6/10/20159.089.159.029.1232,674
6/9/20159.009.069.009.0323,301
6/8/20159.089.089.029.0232,517
6/5/20159.059.119.029.0610,181
6/4/20159.109.119.029.0712,373
6/3/20159.149.179.079.0717,831
6/2/20159.129.129.089.0929,247
6/1/20159.159.209.109.1131,777
5/29/20159.179.179.079.0846,341
5/28/20159.129.159.109.13124,066
5/27/20159.119.169.079.1259,516
5/26/20159.109.119.069.0644,093
5/22/20159.129.129.079.1029,804
5/21/20159.149.149.119.1225,315
5/20/20159.129.129.009.0921,706
5/19/20159.029.098.979.0936,888
5/18/20159.109.108.999.0636,293
5/15/20159.029.078.949.0623,364
5/14/20159.039.038.988.9930,247
5/13/20159.069.098.938.9621,595
5/12/20159.069.088.919.0146,656
5/11/20159.229.229.069.0822,006
5/8/20159.169.218.969.0974,029
5/7/20159.099.119.019.0227,780
5/6/20159.149.149.019.0459,778
5/5/20159.179.179.019.0450,985
5/4/20159.089.108.989.0663,624
5/1/20159.089.089.009.0635,014
4/30/20159.109.109.069.0642,268
4/29/20159.169.169.069.1286,456
4/28/20159.099.139.089.0952,287
4/27/20159.159.179.109.1137,954
4/24/20159.139.169.099.1026,476
4/23/20159.179.179.129.1543,833
4/22/20159.059.129.059.1238,790
4/21/20159.139.139.039.0841,994
4/20/20159.109.109.069.0655,794
4/17/20159.089.129.009.1256,612
4/16/20159.069.128.989.0540,714
4/15/20159.009.038.949.0333,694
4/14/20158.948.988.938.9834,054
4/13/20158.988.988.858.9714,132
4/10/20158.968.998.918.9745,677
4/9/20158.948.948.858.8951,413
4/8/20158.898.918.838.8838,204
4/7/20158.858.938.818.9324,115
4/6/20158.788.858.778.8032,728
4/2/20158.798.828.748.7839,564
4/1/20158.798.808.708.7454,521
3/31/20158.808.838.728.7634,783
3/30/20158.758.848.748.7823,706
3/27/20158.728.788.688.7545,430
3/26/20158.808.808.698.7542,455
3/25/20158.908.938.828.85138,628
3/24/20158.858.908.848.8524,760
3/23/20158.878.948.828.8352,308
3/20/20158.838.898.798.8343,974
3/19/20158.828.898.798.7932,833
3/18/20158.688.848.608.8160,663
3/17/20158.718.778.608.6935,941
3/16/20158.698.738.568.7119,981
3/13/20158.628.668.568.6439,370
3/12/20158.618.738.598.6248,256
3/11/20158.618.668.568.6313,106
3/10/20158.628.758.618.6140,985
3/9/20158.708.778.628.6625,402
3/6/20158.798.798.658.6516,802
3/5/20158.818.828.748.7950,082
3/4/20158.778.858.708.7941,679
3/3/20158.788.788.718.7730,516
3/2/20158.778.818.758.7854,263
2/27/20158.778.828.738.7428,309
2/26/20158.798.828.728.7341,413
2/25/20158.728.738.718.7326,527
2/24/20158.678.758.678.7229,244
2/23/20158.718.718.648.6723,035
2/20/20158.688.708.688.6923,296
2/19/20158.668.688.648.6818,837
2/18/20158.708.708.618.6415,367
2/17/20158.618.688.618.6732,601
2/13/20158.628.738.628.6524,423
2/12/20158.588.668.588.6243,613
2/11/20158.508.588.508.538,782
2/10/20158.538.608.508.5422,730
2/9/20158.598.668.558.5953,747
2/6/20158.568.648.548.6352,655
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!