$9.10 -0.05 (%) Ellsworth Grw Shs - AMEX

Apr. 24, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
4/24/20159.139.169.099.1026,476
4/23/20159.179.179.129.1543,833
4/22/20159.059.129.059.1238,790
4/21/20159.139.139.039.0841,994
4/20/20159.109.109.069.0655,794
4/17/20159.089.129.009.1256,612
4/16/20159.069.128.989.0540,714
4/15/20159.009.038.949.0333,694
4/14/20158.948.988.938.9834,054
4/13/20158.988.988.858.9714,132
4/10/20158.968.998.918.9745,677
4/9/20158.948.948.858.8951,413
4/8/20158.898.918.838.8838,204
4/7/20158.858.938.818.9324,115
4/6/20158.788.858.778.8032,728
4/2/20158.798.828.748.7839,564
4/1/20158.798.808.708.7454,521
3/31/20158.808.838.728.7634,783
3/30/20158.758.848.748.7823,706
3/27/20158.728.788.688.7545,430
3/26/20158.808.808.698.7542,455
3/25/20158.908.938.828.85138,628
3/24/20158.858.908.848.8524,760
3/23/20158.878.948.828.8352,308
3/20/20158.838.898.798.8343,974
3/19/20158.828.898.798.7932,833
3/18/20158.688.848.608.8160,663
3/17/20158.718.778.608.6935,941
3/16/20158.698.738.568.7119,981
3/13/20158.628.668.568.6439,370
3/12/20158.618.738.598.6248,256
3/11/20158.618.668.568.6313,106
3/10/20158.628.758.618.6140,985
3/9/20158.708.778.628.6625,402
3/6/20158.798.798.658.6516,802
3/5/20158.818.828.748.7950,082
3/4/20158.778.858.708.7941,679
3/3/20158.788.788.718.7730,516
3/2/20158.778.818.758.7854,263
2/27/20158.778.828.738.7428,309
2/26/20158.798.828.728.7341,413
2/25/20158.728.738.718.7326,527
2/24/20158.678.758.678.7229,244
2/23/20158.718.718.648.6723,035
2/20/20158.688.708.688.6923,296
2/19/20158.668.688.648.6818,837
2/18/20158.708.708.618.6415,367
2/17/20158.618.688.618.6732,601
2/13/20158.628.738.628.6524,423
2/12/20158.588.668.588.6243,613
2/11/20158.508.588.508.538,782
2/10/20158.538.608.508.5422,730
2/9/20158.598.668.558.5953,747
2/6/20158.568.648.548.6352,655
2/5/20158.528.638.528.6364,144
2/4/20158.588.618.538.5319,285
2/3/20158.478.588.468.5638,762
2/2/20158.548.548.428.5145,273
1/30/20158.488.568.488.5118,905
1/29/20158.548.608.538.5775,596
1/28/20158.568.668.568.5973,466
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center