Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Apr, 2014 23.25 23.5 23.2 23.23 111.7 Thousand
09 Apr, 2014 23.0 23.27 23.0 23.21 135 Thousand
08 Apr, 2014 22.75 23.0 22.72 22.96 212.5 Thousand
07 Apr, 2014 22.64 22.88 22.6 22.67 114 Thousand
04 Apr, 2014 23.0 23.0 22.65 22.73 257.8 Thousand
03 Apr, 2014 23.18 23.34 22.86 22.88 237.3 Thousand
02 Apr, 2014 23.36 23.48 23.21 23.24 146 Thousand
01 Apr, 2014 23.75 23.91 23.09 23.44 390.8 Thousand
31 Mar, 2014 23.98 23.98 23.76 23.82 66.3 Thousand
28 Mar, 2014 23.68 23.94 23.65 23.82 40.2 Thousand