Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2015 18.18 18.18 17.94 18.12 62.9 Thousand
28 Aug, 2015 17.57 18.27 17.55 18.2 186.2 Thousand
27 Aug, 2015 18.95 18.95 18.4 18.61 178.8 Thousand
26 Aug, 2015 18.46 18.56 18.16 18.51 220.8 Thousand
25 Aug, 2015 18.05 18.3 18.0 18.16 178.5 Thousand
24 Aug, 2015 17.3 18.42 17.0 17.95 269.9 Thousand
21 Aug, 2015 18.65 18.65 18.4 18.46 154.8 Thousand
20 Aug, 2015 18.7 18.8 18.67 18.7 92.3 Thousand
19 Aug, 2015 18.85 18.85 18.67 18.75 80 Thousand
18 Aug, 2015 18.81 18.84 18.75 18.8 79.2 Thousand