$8.32 -0.10 (%) Ellsworth Grw Shs - NYSE Amex Equities

Aug. 24, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
8/23/20168.338.428.318.4232,173
8/22/20168.288.298.278.2816,385
8/19/20168.318.338.308.3032,631
8/18/20168.348.348.308.3220,628
8/17/20168.398.398.298.3225,202
8/16/20168.338.418.288.3926,572
8/15/20168.328.368.308.3325,311
8/12/20168.398.418.368.3934,607
8/11/20168.358.398.348.3923,672
8/10/20168.358.358.298.3410,466
8/9/20168.328.358.328.339,506
8/8/20168.328.398.318.3210,955
8/5/20168.308.338.268.285,092
8/4/20168.268.328.268.3177,471
8/3/20168.258.268.238.2611,933
8/2/20168.318.318.238.2332,211
8/1/20168.338.368.308.3136,079
7/29/20168.388.388.278.3219,236
7/28/20168.318.368.288.3120,887
7/27/20168.308.328.258.2757,223
7/26/20168.328.328.248.2443,905
7/25/20168.378.378.288.2942,654
7/22/20168.258.368.258.29103,709
7/21/20168.248.248.148.1848,332
7/20/20168.198.268.198.2619,605
7/19/20168.228.228.168.1727,498
7/18/20168.168.208.158.2028,720
7/15/20168.138.188.128.1730,515
7/14/20168.118.318.108.1322,286
7/13/20168.178.178.058.0818,625
7/12/20168.078.128.038.1231,894
7/11/20168.028.128.028.0716,232
7/8/20167.978.067.978.0411,542
7/7/20167.937.997.927.9417,023
7/6/20167.937.947.897.9219,574
7/5/20167.977.977.847.9021,601
7/1/20167.937.947.867.9114,096
6/30/20167.877.887.807.889,084
6/29/20167.747.857.747.839,724
6/28/20167.587.777.587.6952,183
6/27/20167.707.707.577.6024,314
6/24/20167.797.797.717.7249,015
6/23/20167.797.867.797.8640,971
6/22/20167.797.797.737.7329,849
6/21/20167.707.777.707.7717,937
6/20/20167.677.797.677.7222,930
6/17/20167.607.757.607.67130,610
6/16/20167.697.697.617.6760,430
6/15/20167.737.757.637.7436,248
6/14/20167.817.827.707.7536,443
6/13/20167.857.967.807.8113,510
6/10/20167.857.897.827.8217,295
6/9/20167.847.957.847.9123,087
6/8/20167.957.977.907.9115,737
6/7/20167.817.927.817.8930,608
6/6/20167.797.857.797.8433,569
6/3/20167.767.797.747.7834,265
6/2/20167.737.797.737.77123,556
6/1/20167.757.787.747.7825,160
5/31/20167.757.797.727.7335,030
5/27/20167.767.767.707.7228,558
5/26/20167.757.767.717.7133,142
5/25/20167.717.727.707.7027,740
5/24/20167.587.697.587.6655,252
5/23/20167.627.637.557.6149,377
5/20/20167.587.607.577.5730,608
5/19/20167.657.697.577.5717,355
5/18/20167.707.707.607.6233,598
5/17/20167.667.707.667.6727,427
5/16/20167.667.747.557.7413,640
5/13/20167.697.707.667.677,355
5/12/20167.777.777.667.699,505
5/11/20167.767.847.767.8122,007
5/10/20167.797.807.777.7921,888
5/9/20167.777.777.727.7522,360
5/6/20167.737.767.697.7619,108
5/5/20167.777.777.707.7115,937
5/4/20167.787.787.707.7410,391
5/3/20167.777.777.707.769,137
5/2/20167.797.807.757.7830,560
4/29/20167.737.787.727.7516,777
4/28/20167.817.827.687.7738,301
4/27/20167.787.827.757.8218,292
4/26/20167.747.817.747.7724,176
4/25/20167.767.777.727.7523,029
4/22/20167.797.797.727.7443,617
4/21/20167.827.827.757.7920,517
4/20/20167.797.807.777.7935,985
4/19/20167.727.777.707.7714,526
4/18/20167.697.747.667.6944,211
4/15/20167.667.707.627.6740,065
4/14/20167.677.677.627.6335,867
4/13/20167.627.657.567.6225,946
4/12/20167.527.627.527.5829,004
4/11/20167.537.607.537.5521,049
4/8/20167.557.597.517.5221,539
4/7/20167.497.567.497.5231,000
4/6/20167.487.567.487.5524,085
4/5/20167.537.597.497.5118,141
4/4/20167.567.627.567.5935,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center