$8.29 0.00 (%) Ellsworth Grw Shs - NYSE Amex Equities

Jul. 25, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center