Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2014 22.8 22.83 22.75 22.81 351.7 Thousand
16 Sep, 2014 22.92 22.92 22.73 22.8 263.9 Thousand
15 Sep, 2014 22.96 22.96 22.8 22.88 199.8 Thousand
12 Sep, 2014 23.07 23.14 22.85 22.87 521.2 Thousand
11 Sep, 2014 23.02 23.15 23.0 23.11 219.5 Thousand
10 Sep, 2014 23.21 23.25 23.0 23.05 453.5 Thousand
09 Sep, 2014 23.35 23.39 23.21 23.21 493.1 Thousand
08 Sep, 2014 23.33 23.46 23.31 23.34 439.8 Thousand
05 Sep, 2014 23.4 23.57 23.36 23.39 571.7 Thousand
04 Sep, 2014 23.51 23.6 23.4 23.4 955 Thousand