Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2015 18.29 18.47 18.2 18.46 69.8 Thousand
31 Jul, 2015 18.74 18.86 18.26 18.26 106.3 Thousand
30 Jul, 2015 18.49 18.65 18.49 18.57 110.8 Thousand
29 Jul, 2015 18.37 18.54 18.15 18.5 111.9 Thousand
28 Jul, 2015 17.77 18.31 17.77 18.1 113.6 Thousand
27 Jul, 2015 17.85 17.89 17.77 17.85 119.1 Thousand
24 Jul, 2015 18.0 18.08 17.91 18.02 98 Thousand
23 Jul, 2015 18.25 18.37 17.65 18.0 366.7 Thousand
22 Jul, 2015 18.3 18.4 18.21 18.37 72.1 Thousand
21 Jul, 2015 18.34 18.64 18.33 18.43 72.7 Thousand