Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2014 20.03 20.15 20.0 20.01 252 Thousand
10 Dec, 2014 20.42 20.44 20.0 20.03 300.9 Thousand
09 Dec, 2014 19.94 20.42 19.9 20.39 229.8 Thousand
08 Dec, 2014 20.56 20.57 19.95 20.11 690.9 Thousand
05 Dec, 2014 21.15 21.25 20.55 20.6 541.1 Thousand
04 Dec, 2014 21.29 21.33 21.15 21.19 218.7 Thousand
03 Dec, 2014 21.17 21.35 21.15 21.25 231.1 Thousand
02 Dec, 2014 21.21 21.4 21.16 21.18 332.7 Thousand
01 Dec, 2014 21.48 21.57 21.03 21.33 574.2 Thousand
28 Nov, 2014 21.55 21.78 21.5 21.62 135.5 Thousand