Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 18.28 18.28 18.01 18.18 72.9 Thousand
14 Sep, 2015 18.25 18.25 18.09 18.13 25.9 Thousand
11 Sep, 2015 18.08 18.21 18.0 18.21 122.1 Thousand
10 Sep, 2015 18.2 18.25 17.87 18.14 240.5 Thousand
09 Sep, 2015 18.15 18.41 18.03 18.09 190.4 Thousand
08 Sep, 2015 18.0 18.19 17.81 18.14 618.2 Thousand
04 Sep, 2015 17.5 17.81 17.5 17.75 55.2 Thousand
03 Sep, 2015 17.89 18.05 17.69 17.69 150.9 Thousand
02 Sep, 2015 18.0 18.16 17.89 17.89 132.6 Thousand
01 Sep, 2015 17.75 18.05 17.75 17.99 186.2 Thousand