Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2014 24.98 25.05 24.87 24.96 149.9 Thousand
18 Aug, 2014 24.85 24.98 24.74 24.91 119.9 Thousand
15 Aug, 2014 24.73 24.82 24.7 24.82 90.9 Thousand
14 Aug, 2014 24.66 24.74 24.61 24.7 90 Thousand
13 Aug, 2014 24.5 24.65 24.49 24.6 76.5 Thousand
12 Aug, 2014 24.3 24.5 24.3 24.47 84.9 Thousand
11 Aug, 2014 23.98 24.31 23.91 24.28 141.1 Thousand
08 Aug, 2014 24.03 24.03 23.93 23.93 59.5 Thousand
07 Aug, 2014 24.0 24.04 23.9 23.98 100.8 Thousand
06 Aug, 2014 23.91 24.09 23.89 23.95 94.7 Thousand