Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2015 20.23 20.4 20.03 20.17 279.7 Thousand
24 Feb, 2015 20.93 21.08 20.9 20.98 273.5 Thousand
23 Feb, 2015 20.82 21.0 20.73 20.98 186.9 Thousand
20 Feb, 2015 20.78 20.94 20.7 20.88 155.5 Thousand
19 Feb, 2015 20.87 20.87 20.71 20.8 182.3 Thousand
18 Feb, 2015 20.8 20.9 20.7 20.79 224 Thousand
17 Feb, 2015 20.85 20.93 20.66 20.74 145.3 Thousand
13 Feb, 2015 20.81 21.1 20.72 20.75 185.5 Thousand
12 Feb, 2015 20.2 20.91 20.2 20.76 245.9 Thousand
11 Feb, 2015 20.22 20.56 20.2 20.4 303.2 Thousand