Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2014 24.05 24.07 23.95 24.05 60 Thousand
26 Feb, 2014 23.83 24.06 23.66 24.0 188.7 Thousand
25 Feb, 2014 24.75 24.75 24.53 24.68 214.4 Thousand
24 Feb, 2014 24.64 24.8 24.6 24.75 167 Thousand
21 Feb, 2014 24.5 24.79 24.5 24.53 136.5 Thousand
20 Feb, 2014 24.58 24.76 24.5 24.54 123.1 Thousand
19 Feb, 2014 24.8 24.9 24.61 24.64 191.7 Thousand
18 Feb, 2014 24.69 24.92 24.6 24.75 236.7 Thousand
14 Feb, 2014 24.6 24.67 24.5 24.57 130.6 Thousand
13 Feb, 2014 24.12 24.43 24.12 24.39 160.9 Thousand