Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2014 22.97 22.97 22.5 22.7 154.1 Thousand
28 Oct, 2014 22.94 23.0 22.78 22.91 304.4 Thousand
27 Oct, 2014 22.7 22.93 22.54 22.88 102.3 Thousand
24 Oct, 2014 22.58 22.74 22.44 22.68 132.2 Thousand
23 Oct, 2014 22.68 22.76 22.4 22.51 209.6 Thousand
22 Oct, 2014 22.5 22.78 22.5 22.65 157.1 Thousand
21 Oct, 2014 22.4 22.74 22.36 22.58 202.9 Thousand
20 Oct, 2014 22.34 22.44 22.24 22.41 216.7 Thousand
17 Oct, 2014 22.35 22.44 22.27 22.3 222.3 Thousand
16 Oct, 2014 21.69 22.19 21.57 22.17 239.7 Thousand