$8.61 -0.02 (%) Ellsworth Grw Shs - AMEX

Jan. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
1/27/20158.578.638.488.6194,167
1/26/20158.598.638.538.6319,764
1/23/20158.518.568.488.5367,598
1/22/20158.508.548.488.5191,066
1/21/20158.488.528.468.4929,473
1/20/20158.428.548.428.4649,097
1/16/20158.418.488.368.4354,174
1/15/20158.328.478.328.3790,453
1/14/20158.418.518.268.2640,318
1/13/20158.628.628.428.42101,932
1/12/20158.608.608.488.5057,747
1/9/20158.548.648.548.5630,053
1/8/20157.578.617.578.5653,082
1/7/20158.468.568.468.5039,492
1/6/20158.518.518.428.4669,451
1/5/20158.608.608.478.4826,870
1/2/20158.748.748.568.6016,045
12/31/20148.578.718.578.7142,026
12/30/20148.548.638.548.6313,016
12/29/20148.618.638.548.5727,286
12/26/20148.538.608.538.5813,942
12/24/20148.568.598.528.5212,251
12/23/20148.578.588.558.5718,370
12/22/20148.528.588.528.5614,905
12/19/20148.598.628.498.5423,175
12/18/20148.458.508.458.507,911
12/17/20148.308.408.268.3525,434
12/16/20148.358.418.288.3350,080
12/15/20148.428.448.358.3966,159
12/12/20148.428.438.378.4034,861
12/11/20148.478.508.458.4537,140
12/10/20148.568.568.398.4120,478
12/9/20148.468.568.418.5135,472
12/8/20148.628.628.488.5311,286
12/5/20148.648.648.548.5410,809
12/4/20148.658.658.578.5813,688
12/3/20148.618.618.568.5915,492
12/2/20148.588.608.528.5538,965
12/1/20148.618.618.538.5522,768
11/28/20148.618.648.618.6120,129
11/26/20148.658.658.578.639,660
11/25/20148.598.618.538.6016,115
11/24/20148.548.588.528.5715,971
11/21/20148.588.618.528.527,750
11/20/20148.498.558.478.5144,107
11/19/20148.528.548.468.5122,805
11/18/20148.478.528.468.5145,639
11/17/20148.478.478.438.4427,082
11/14/20148.468.478.438.476,193
11/13/20148.488.518.448.4721,947
11/12/20148.398.488.398.4410,211
11/11/20148.478.478.448.4411,650
11/10/20148.458.498.448.4620,194
11/7/20148.448.498.418.458,164
11/6/20148.488.488.438.468,410
11/5/20148.458.508.418.5041,654
11/4/20148.448.478.418.4316,795
11/3/20148.408.508.408.4718,173
10/31/20148.368.538.368.4435,844
10/30/20148.348.408.308.3046,848
10/29/20148.478.478.398.4043,798
10/28/20148.668.748.628.7418,535
10/27/20148.658.658.598.6318,628
10/24/20148.658.668.608.6626,556
10/23/20148.578.658.578.6244,184
10/22/20148.558.578.528.5227,375
10/21/20148.458.548.448.5129,771
10/20/20148.348.408.288.4031,713
10/17/20148.198.368.198.3334,881
10/16/20147.958.167.958.1619,434
10/15/20148.048.117.908.1037,852
10/14/20148.208.278.138.2043,379
10/13/20148.278.368.118.1518,508
10/10/20148.468.468.288.3253,392
10/9/20148.468.518.378.4217,229
10/8/20148.448.528.378.5124,027
10/7/20148.538.538.428.5025,896
10/6/20148.598.608.538.5915,939
10/3/20148.488.588.478.5821,067
10/2/20148.488.528.388.5020,796
10/1/20148.608.638.508.5125,534
9/30/20148.588.698.558.6518,984
9/29/20148.608.698.588.6135,397
9/26/20148.668.728.598.7021,437
9/25/20148.718.748.658.7019,341
9/24/20148.728.758.718.7512,540
9/23/20148.758.758.708.7514,594
9/22/20148.768.848.748.7617,978
9/19/20148.838.878.788.8111,657
9/18/20148.838.888.828.859,464
9/17/20148.798.838.788.8313,569
9/16/20148.798.848.728.8429,563
9/15/20148.828.858.758.8470,628
9/12/20148.888.888.788.8216,193
9/11/20148.778.898.758.8918,259
9/10/20148.788.848.748.8217,408
9/9/20148.818.908.758.7524,683
9/8/20148.908.908.758.8529,609
9/5/20148.908.958.858.9516,772
9/4/20148.928.928.898.9016,758
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center