$8.16 -0.07 (%) Ellsworth Grw Shs - AMEX

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECF historical data

Date Open High Low Close Volume
8/31/20158.238.248.088.1626,562
8/28/20158.228.248.178.2316,155
8/27/20158.238.248.128.2240,291
8/26/20158.088.238.048.2322,139
8/25/20158.148.207.957.9520,257
8/24/20158.208.207.427.9948,875
8/21/20158.468.568.328.3322,897
8/20/20158.538.538.418.517,894
8/19/20158.618.628.558.5735,391
8/18/20158.548.658.548.6028,887
8/17/20158.548.698.498.5421,314
8/14/20158.558.708.528.5711,345
8/13/20158.608.698.568.5710,872
8/12/20158.598.708.488.5512,506
8/11/20158.578.648.528.5817,173
8/10/20158.668.798.668.7529,843
8/7/20158.778.778.568.6520,444
8/6/20158.728.778.558.6645,264
8/5/20158.818.858.718.7539,430
8/4/20158.878.898.788.8039,269
8/3/20158.958.958.778.9066,690
7/31/20158.819.098.819.0517,848
7/30/20158.839.058.698.7921,873
7/29/20158.638.898.638.7921,614
7/28/20158.758.888.658.6549,720
7/27/20158.808.878.708.7015,571
7/24/20158.928.998.778.7712,316
7/23/20159.059.058.828.8519,492
7/22/20158.859.028.859.008,862
7/21/20158.879.038.828.8213,402
7/20/20158.949.028.868.8825,720
7/17/20159.079.088.968.9614,176
7/16/20159.029.068.979.048,735
7/15/20159.029.048.988.9823,212
7/14/20158.939.068.938.9519,159
7/13/20158.899.098.848.9517,259
7/10/20158.878.938.828.8419,789
7/9/20158.888.908.758.7917,717
7/8/20158.908.978.778.8013,055
7/7/20158.929.028.808.9112,571
7/6/20158.958.968.828.9511,374
7/2/20158.979.068.909.0018,164
7/1/20158.939.008.918.9812,683
6/30/20158.958.958.788.8324,159
6/29/20158.858.998.768.8028,087
6/26/20159.109.109.009.0313,324
6/25/20159.199.209.079.0715,222
6/24/20159.229.299.189.1834,157
6/23/20159.169.229.119.2032,829
6/22/20159.209.209.089.1334,069
6/19/20159.119.159.119.1518,479
6/18/20159.099.189.099.1040,011
6/17/20159.099.109.039.0831,804
6/16/20159.059.108.949.0410,949
6/15/20159.009.118.979.0312,204
6/12/20159.089.089.029.0224,558
6/11/20159.149.149.089.0916,611
6/10/20159.089.159.029.1232,674
6/9/20159.009.069.009.0323,301
6/8/20159.089.089.029.0232,517
6/5/20159.059.119.029.0610,181
6/4/20159.109.119.029.0712,373
6/3/20159.149.179.079.0717,831
6/2/20159.129.129.089.0929,247
6/1/20159.159.209.109.1131,777
5/29/20159.179.179.079.0846,341
5/28/20159.129.159.109.13124,066
5/27/20159.119.169.079.1259,516
5/26/20159.109.119.069.0644,093
5/22/20159.129.129.079.1029,804
5/21/20159.149.149.119.1225,315
5/20/20159.129.129.009.0921,706
5/19/20159.029.098.979.0936,888
5/18/20159.109.108.999.0636,293
5/15/20159.029.078.949.0623,364
5/14/20159.039.038.988.9930,247
5/13/20159.069.098.938.9621,595
5/12/20159.069.088.919.0146,656
5/11/20159.229.229.069.0822,006
5/8/20159.169.218.969.0974,029
5/7/20159.099.119.019.0227,780
5/6/20159.149.149.019.0459,778
5/5/20159.179.179.019.0450,985
5/4/20159.089.108.989.0663,624
5/1/20159.089.089.009.0635,014
4/30/20159.109.109.069.0642,268
4/29/20159.169.169.069.1286,456
4/28/20159.099.139.089.0952,287
4/27/20159.159.179.109.1137,954
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!