Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2014 23.53 23.66 23.51 23.53 6.07 Million
02 Sep, 2014 24.8 24.9 24.6 24.6 144.4 Thousand
29 Aug, 2014 24.83 24.9 24.67 24.9 97.5 Thousand
28 Aug, 2014 24.8 24.86 24.61 24.81 100.5 Thousand
27 Aug, 2014 24.9 24.9 24.62 24.76 142.1 Thousand
26 Aug, 2014 25.49 25.58 25.38 25.54 241.6 Thousand
25 Aug, 2014 25.4 25.47 25.3 25.42 164.3 Thousand
22 Aug, 2014 25.15 25.39 25.1 25.27 218.7 Thousand
21 Aug, 2014 25.0 25.15 24.96 25.08 114.7 Thousand
20 Aug, 2014 24.95 25.05 24.89 25.0 123.3 Thousand