$7.74 +0.03 (%) Ellsworth Grw Shs -

May. 27, 2016 | 11:45 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
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
4/1/20167.547.637.547.6020,939
3/31/20167.587.647.587.6017,924
3/30/20167.577.637.547.6150,555
3/29/20167.457.527.427.5220,818
3/28/20167.527.527.437.4916,666
3/24/20167.517.517.477.4732,677
3/23/20167.607.607.477.4961,397
3/22/20167.497.607.497.5829,935
3/21/20167.537.587.537.5322,298
3/18/20167.507.657.497.5263,255
3/17/20167.507.607.487.5040,178
3/16/20167.517.597.327.5477,652
3/15/20167.497.497.387.4318,467
3/14/20167.507.507.417.4922,585
3/11/20167.427.487.387.4524,566
3/10/20167.377.417.327.3733,084
3/9/20167.427.427.337.3436,412
3/8/20167.427.427.357.3819,236
3/7/20167.437.457.377.4230,097
3/4/20167.377.467.377.4325,121
3/3/20167.307.377.307.3524,171
3/2/20167.287.397.277.3427,358
3/1/20167.277.347.157.3344,951
2/29/20167.317.387.207.2754,972
2/26/20167.297.347.207.2618,377
2/25/20167.207.257.137.2371,985
2/24/20167.177.177.047.1418,120
2/23/20167.097.257.047.2554,149
2/22/20167.237.237.037.0582,624
2/19/20167.027.026.946.9523,594
2/18/20166.977.016.966.9629,346
2/17/20166.867.076.866.9839,022
2/16/20166.846.896.816.8524,807
2/12/20166.786.796.736.7711,699
2/11/20166.786.806.716.7533,748
2/10/20166.886.916.816.8327,577
2/9/20166.846.896.706.8918,864
2/8/20167.077.106.796.9731,180
2/5/20167.187.337.137.1927,817
2/4/20167.227.257.167.2430,026
2/3/20167.207.467.137.2566,588
2/2/20167.137.207.107.2025,536
2/1/20167.157.277.137.2119,879
1/29/20167.167.247.167.2231,386
1/28/20167.127.227.107.229,202
1/27/20167.187.187.047.0916,355
1/26/20167.087.167.087.1443,684
1/25/20167.027.126.917.0525,786
1/22/20167.047.106.987.0730,279
1/21/20166.846.986.846.9016,229
1/20/20167.037.256.616.8265,037
1/19/20167.077.126.957.0014,747
1/15/20167.117.146.947.0618,114
1/14/20167.207.267.167.2552,975
1/13/20167.377.377.167.2512,677
1/12/20167.407.417.277.3530,313
1/11/20167.427.427.327.3627,855
1/8/20167.467.507.427.4236,216
1/7/20167.617.617.337.4583,327
1/6/20167.657.687.607.6020,328
1/5/20167.607.697.607.6712,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center