Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
27 Mar, 2014 23.7 23.87 23.57 23.59 86.6 Thousand
26 Mar, 2014 23.9 24.0 23.65 23.7 121.4 Thousand
25 Mar, 2014 24.09 24.32 23.8 23.9 138.6 Thousand
24 Mar, 2014 23.95 24.34 23.87 24.1 71 Thousand
21 Mar, 2014 24.05 24.44 24.0 24.0 82.2 Thousand
20 Mar, 2014 24.0 24.11 23.9 24.05 70.3 Thousand
19 Mar, 2014 24.42 24.46 24.02 24.07 77.6 Thousand
18 Mar, 2014 24.45 24.47 24.25 24.42 106 Thousand
17 Mar, 2014 24.43 24.43 24.26 24.36 85.4 Thousand
14 Mar, 2014 24.03 24.26 24.0 24.26 54.9 Thousand