Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2015 20.07 20.12 19.93 20.0 225.3 Thousand
09 Jan, 2015 20.55 20.55 20.16 20.16 237.3 Thousand
08 Jan, 2015 20.59 20.76 20.46 20.55 139.6 Thousand
07 Jan, 2015 20.21 20.61 20.19 20.59 133.3 Thousand
06 Jan, 2015 20.18 20.36 20.15 20.17 117.2 Thousand
05 Jan, 2015 20.09 20.24 20.0 20.2 148.2 Thousand
02 Jan, 2015 20.04 20.15 19.95 20.09 216.3 Thousand
31 Dec, 2014 20.0 20.15 19.93 19.96 335.5 Thousand
30 Dec, 2014 20.05 20.1 19.93 20.08 403.6 Thousand
29 Dec, 2014 20.05 20.17 20.01 20.07 222.6 Thousand