Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2015 20.61 20.8 20.45 20.62 261 Thousand
09 Feb, 2015 21.13 21.21 20.66 20.76 348.5 Thousand
06 Feb, 2015 21.39 21.53 21.07 21.16 200.7 Thousand
05 Feb, 2015 21.35 21.67 21.32 21.39 295.6 Thousand
04 Feb, 2015 21.15 21.42 21.02 21.28 222.5 Thousand
03 Feb, 2015 20.93 21.3 20.76 21.18 127 Thousand
02 Feb, 2015 20.86 21.06 20.86 20.95 69 Thousand
30 Jan, 2015 20.9 21.17 20.88 20.95 131.7 Thousand
29 Jan, 2015 20.98 21.33 20.91 20.99 241.9 Thousand
28 Jan, 2015 21.17 21.37 20.98 21.0 174.5 Thousand