$7.96 +0.02 (%) Ellsworth Grw Shs - NYSE Amex Equities

Dec. 5, 2016 | 11:32 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
12/2/20167.957.967.937.9419,770
12/1/20168.058.087.977.9816,828
11/30/20168.138.158.068.0616,145
11/29/20168.088.138.068.0821,553
11/28/20168.058.118.058.0714,939
11/25/20168.098.158.068.129,339
11/23/20168.118.118.058.059,667
11/22/20168.178.188.048.0529,651
11/21/20167.988.057.988.0027,534
11/18/20167.978.057.957.9710,569
11/17/20167.978.057.897.9821,796
11/16/20167.967.977.917.9721,041
11/15/20167.867.987.867.9428,272
11/14/20167.977.977.837.8618,577
11/11/20167.977.977.867.9237,746
11/10/20168.018.027.877.8929,877
11/9/20167.858.007.857.9226,339
11/8/20168.038.097.977.976,115
11/7/20167.928.087.908.0824,373
11/4/20167.797.907.797.8542,466
11/3/20167.968.007.847.8635,508
11/2/20168.038.057.967.9866,460
11/1/20168.108.108.018.0236,991
10/31/20168.108.108.028.0523,318
10/28/20168.188.188.098.0919,498
10/27/20168.218.218.138.1515,920
10/26/20168.228.228.168.1821,936
10/25/20168.198.258.148.2227,029
10/24/20168.158.228.158.2238,142
10/21/20168.148.158.098.1411,282
10/20/20168.148.148.098.1111,411
10/19/20168.128.128.078.0832,612
10/18/20168.178.178.038.0421,339
10/17/20168.098.138.058.0716,400
10/14/20168.168.178.108.1113,601
10/13/20168.128.218.068.1122,045
10/12/20168.138.148.068.1235,552
10/11/20168.178.198.068.1937,655
10/10/20168.158.208.148.2014,536
10/7/20168.218.218.118.1426,521
10/6/20168.248.248.158.1828,993
10/5/20168.178.248.178.2125,310
10/4/20168.178.228.178.1729,711
10/3/20168.168.218.168.1773,430
9/30/20168.168.228.148.1944,494
9/29/20168.228.248.178.1822,350
9/28/20168.178.248.178.2130,256
9/27/20168.188.228.158.1731,033
9/26/20168.208.238.128.1728,490
9/23/20168.278.298.218.2234,590
9/22/20168.258.308.248.2430,891
9/21/20168.198.208.148.1996,734
9/20/20168.218.278.198.196,792
9/19/20168.248.328.218.2311,573
9/16/20168.218.328.198.2336,838
9/15/20168.188.248.118.1922,532
9/14/20168.088.188.088.1717,488
9/13/20168.148.188.088.1031,203
9/12/20168.148.248.128.2335,500
9/9/20168.378.378.228.2227,790
9/8/20168.408.488.378.4020,630
9/7/20168.408.458.408.4340,364
9/6/20168.388.498.388.4342,278
9/2/20168.378.448.358.4138,371
9/1/20168.348.418.328.4151,936
8/31/20168.328.418.258.3846,007
8/30/20168.428.438.278.3548,380
8/29/20168.388.628.348.38110,722
8/26/20168.408.458.328.3828,233
8/25/20168.398.418.358.3854,220
8/24/20168.428.428.328.3623,540
8/23/20168.338.428.318.4232,173
8/22/20168.288.298.278.2816,385
8/19/20168.318.338.308.3032,631
8/18/20168.348.348.308.3220,628
8/17/20168.398.398.298.3225,202
8/16/20168.338.418.288.3926,572
8/15/20168.328.368.308.3325,311
8/12/20168.398.418.368.3934,607
8/11/20168.358.398.348.3923,672
8/10/20168.358.358.298.3410,466
8/9/20168.328.358.328.339,506
8/8/20168.328.398.318.3210,955
8/5/20168.308.338.268.285,092
8/4/20168.268.328.268.3177,471
8/3/20168.258.268.238.2611,933
8/2/20168.318.318.238.2332,211
8/1/20168.338.368.308.3136,079
7/29/20168.388.388.278.3219,236
7/28/20168.318.368.288.3120,887
7/27/20168.308.328.258.2757,223
7/26/20168.328.328.248.2443,905
7/25/20168.378.378.288.2942,654
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center