Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2015 20.89 21.18 20.83 20.99 110.4 Thousand
26 Jan, 2015 20.41 20.98 20.41 20.89 161.1 Thousand
23 Jan, 2015 20.25 20.52 20.25 20.46 160.7 Thousand
22 Jan, 2015 20.23 20.36 20.22 20.22 212.9 Thousand
21 Jan, 2015 20.18 20.5 20.18 20.2 129.8 Thousand
20 Jan, 2015 20.2 20.32 20.17 20.19 318.7 Thousand
16 Jan, 2015 20.11 20.27 20.01 20.25 203.6 Thousand
15 Jan, 2015 20.21 20.31 20.01 20.2 136.3 Thousand
14 Jan, 2015 20.12 20.27 19.99 20.21 201.9 Thousand
13 Jan, 2015 19.97 20.15 19.93 20.15 476.5 Thousand