Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
22 Jul, 2014 23.97 24.04 23.77 24.0 45.9 Thousand
21 Jul, 2014 23.78 23.93 23.71 23.79 51.8 Thousand
18 Jul, 2014 23.81 23.89 23.76 23.81 39.4 Thousand
17 Jul, 2014 23.71 23.9 23.71 23.79 49.7 Thousand
16 Jul, 2014 23.72 23.8 23.6 23.79 63.1 Thousand
15 Jul, 2014 23.65 23.77 23.55 23.68 61.2 Thousand
14 Jul, 2014 23.77 23.8 23.63 23.65 51.3 Thousand
11 Jul, 2014 23.83 23.83 23.67 23.71 33.6 Thousand
10 Jul, 2014 23.5 23.82 23.5 23.8 87.9 Thousand
09 Jul, 2014 23.5 23.72 23.5 23.5 165.7 Thousand