Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2015 17.41 17.5 17.33 17.46 101.2 Thousand
22 Dec, 2015 17.12 17.44 17.09 17.34 105.7 Thousand
21 Dec, 2015 16.85 17.09 16.85 17.09 121.7 Thousand
18 Dec, 2015 17.16 17.28 16.95 17.02 189.8 Thousand
17 Dec, 2015 17.2 17.31 17.02 17.19 88.9 Thousand
16 Dec, 2015 16.39 17.05 16.37 17.01 232 Thousand
15 Dec, 2015 16.33 16.57 16.27 16.39 200.2 Thousand
14 Dec, 2015 16.62 16.68 16.24 16.4 307.4 Thousand
11 Dec, 2015 16.7 16.81 16.52 16.66 222.4 Thousand
10 Dec, 2015 16.83 16.96 16.76 16.81 132 Thousand