Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
09 May, 2014 24.32 24.38 24.15 24.27 54.4 Thousand
08 May, 2014 24.45 24.5 24.15 24.23 123.2 Thousand
07 May, 2014 24.1 24.39 24.1 24.39 80.7 Thousand
06 May, 2014 23.93 24.1 23.86 24.1 65 Thousand
05 May, 2014 23.9 23.97 23.81 23.89 79.8 Thousand
02 May, 2014 23.72 23.9 23.7 23.86 49.8 Thousand
01 May, 2014 23.72 23.81 23.62 23.74 76 Thousand
30 Apr, 2014 23.34 23.71 23.3 23.67 54.2 Thousand
29 Apr, 2014 23.32 23.48 23.21 23.34 48.3 Thousand
28 Apr, 2014 23.25 23.43 23.2 23.29 99.3 Thousand