Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2016 17.33 17.37 16.95 17.09 168.6 Thousand
22 Feb, 2016 16.95 17.08 16.94 17.07 76.1 Thousand
19 Feb, 2016 17.01 17.11 16.77 16.86 24.4 Thousand
18 Feb, 2016 16.96 17.05 16.69 16.94 79.5 Thousand
17 Feb, 2016 16.15 17.0 16.15 16.8 107.3 Thousand
16 Feb, 2016 15.4 16.78 15.4 16.77 80.4 Thousand
12 Feb, 2016 15.96 16.42 15.96 16.35 45.2 Thousand
11 Feb, 2016 15.95 16.08 15.72 15.88 59.7 Thousand
10 Feb, 2016 16.02 17.8 16.0 16.18 159.8 Thousand
09 Feb, 2016 16.15 16.3 15.73 15.84 89.5 Thousand