$6.77 +0.02 (%) Ellsworth Grw Shs - AMEX

Feb. 12, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
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
1/4/20167.727.727.577.6737,018
12/31/20157.777.777.657.7517,268
12/30/20157.757.817.707.777,736
12/29/20157.687.757.687.7530,987
12/28/20157.737.787.677.698,742
12/24/20157.787.787.687.736,993
12/23/20157.697.757.697.7524,116
12/22/20157.657.667.617.6229,449
12/21/20157.697.697.637.655,572
12/18/20157.697.697.627.6742,257
12/17/20157.717.757.657.6919,637
12/16/20157.607.657.577.6533,055
12/15/20157.487.587.347.5592,272
12/14/20157.617.617.427.4858,113
12/11/20157.687.687.567.5730,127
12/10/20157.707.757.647.6827,293
12/9/20157.717.747.647.6421,203
12/8/20157.697.697.657.6728,431
12/7/20157.797.797.687.7123,963
12/4/20157.727.877.707.7920,173
12/3/20157.857.857.717.7314,395
12/2/20157.877.877.777.8122,811
12/1/20157.847.877.817.8333,847
11/30/20157.877.977.787.7817,616
11/27/20157.757.847.747.849,683
11/25/20157.807.807.727.7910,368
11/24/20157.757.797.697.7722,323
11/23/20157.787.787.737.7829,739
11/20/20157.787.787.727.7727,407
11/19/20157.757.827.717.7517,361
11/18/20157.677.727.637.7147,550
11/17/20157.707.707.627.6430,610
11/16/20157.647.687.557.6636,597
11/13/20157.647.657.527.6019,068
11/12/20157.657.777.627.6733,647
11/11/20157.937.937.587.7832,598
11/10/20157.958.097.877.8711,528
11/9/20157.978.297.897.9554,309
11/6/20158.348.388.348.374,977
11/5/20158.418.428.378.398,136
11/4/20158.388.458.388.428,838
11/3/20158.408.658.368.3623,833
11/2/20158.408.448.338.407,940
10/30/20158.378.418.318.3810,675
10/29/20158.358.368.278.354,107
10/28/20158.288.388.288.3411,581
10/27/20158.408.438.298.297,843
10/26/20158.418.418.368.3810,148
10/23/20158.488.488.388.3818,542
10/22/20158.298.408.298.4031,008
10/21/20158.348.348.268.2612,405
10/20/20158.308.328.248.316,906
10/19/20158.278.318.218.318,757
10/16/20158.248.308.238.2521,983
10/15/20158.138.238.108.2014,380
10/14/20158.158.248.068.0618,325
10/13/20158.158.228.118.2012,266
10/12/20158.228.238.128.1519,559
10/9/20158.138.228.118.2232,609
10/8/20158.118.188.048.1726,009
10/7/20158.058.187.958.1737,938
10/6/20158.008.037.928.0018,439
10/5/20157.898.037.888.0344,759
10/2/20157.787.897.737.8725,168
10/1/20157.877.877.757.8318,840
9/30/20157.857.857.777.8239,516
9/29/20157.847.847.727.785,861
9/28/20158.088.087.787.7923,800
9/25/20158.138.188.068.0610,549
9/24/20158.078.108.028.0914,702
9/23/20158.148.188.078.1034,465
9/22/20158.168.188.118.1128,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center