Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2014 24.43 24.48 24.25 24.32 144.3 Thousand
11 Feb, 2014 24.29 24.34 24.1 24.27 89.7 Thousand
10 Feb, 2014 23.92 24.23 23.92 24.22 130.2 Thousand
07 Feb, 2014 24.05 24.06 23.83 23.85 117.1 Thousand
06 Feb, 2014 23.95 24.18 23.91 24.03 133.4 Thousand
05 Feb, 2014 24.08 24.13 23.82 23.95 66.3 Thousand
04 Feb, 2014 23.93 24.07 23.67 24.07 197.5 Thousand
03 Feb, 2014 23.66 24.0 23.53 23.84 181.4 Thousand
31 Jan, 2014 23.5 23.69 23.39 23.67 66.8 Thousand
30 Jan, 2014 23.5 23.69 23.41 23.63 165.8 Thousand