Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2015 18.3 18.43 18.11 18.16 69.7 Thousand
12 Oct, 2015 18.43 18.43 18.34 18.38 24.5 Thousand
09 Oct, 2015 18.48 18.48 18.28 18.4 55.1 Thousand
08 Oct, 2015 18.57 18.59 18.32 18.39 68.3 Thousand
07 Oct, 2015 18.09 18.5 18.09 18.4 78.8 Thousand
06 Oct, 2015 18.16 18.19 18.07 18.12 35.8 Thousand
05 Oct, 2015 17.8 18.18 17.68 18.15 93.2 Thousand
02 Oct, 2015 17.54 17.79 17.51 17.71 45.7 Thousand
01 Oct, 2015 17.85 17.89 17.55 17.64 88.7 Thousand
30 Sep, 2015 17.91 17.93 17.61 17.88 138.2 Thousand