Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 17.75 18.09 17.57 17.91 219.3 Thousand
28 Sep, 2015 18.31 18.36 17.8 17.82 103.3 Thousand
25 Sep, 2015 18.39 18.51 18.31 18.34 90.6 Thousand
24 Sep, 2015 18.26 18.39 18.25 18.32 79.6 Thousand
23 Sep, 2015 18.27 18.4 18.11 18.33 70.3 Thousand
22 Sep, 2015 17.92 18.25 17.85 18.21 37.2 Thousand
21 Sep, 2015 18.23 18.4 18.22 18.27 51.2 Thousand
18 Sep, 2015 17.92 18.25 17.92 18.21 128.8 Thousand
17 Sep, 2015 18.07 18.26 17.93 18.08 103.5 Thousand
16 Sep, 2015 18.26 18.33 18.1 18.15 93.6 Thousand