Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2015 16.85 16.99 16.76 16.83 79.8 Thousand
08 Dec, 2015 16.77 17.03 16.73 16.85 133.1 Thousand
07 Dec, 2015 16.9 17.06 16.82 16.88 131.9 Thousand
04 Dec, 2015 17.1 17.22 17.0 17.0 92.7 Thousand
03 Dec, 2015 17.17 17.37 17.04 17.11 104.1 Thousand
02 Dec, 2015 17.38 17.41 17.2 17.22 138.8 Thousand
01 Dec, 2015 17.61 17.68 17.4 17.4 97.6 Thousand
30 Nov, 2015 17.78 17.87 17.54 17.68 77.3 Thousand
27 Nov, 2015 17.65 17.88 17.43 17.73 92.3 Thousand
25 Nov, 2015 18.04 18.2 18.04 18.14 91.1 Thousand