Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Jan, 2014 23.4 23.55 23.3 23.3 71.9 Thousand
13 Jan, 2014 23.56 23.56 23.36 23.41 151.9 Thousand
10 Jan, 2014 23.57 23.65 23.45 23.56 82.3 Thousand
09 Jan, 2014 23.53 23.57 23.43 23.48 92.1 Thousand
08 Jan, 2014 23.38 23.53 23.21 23.53 53 Thousand
07 Jan, 2014 23.54 23.54 23.3 23.3 143.9 Thousand
06 Jan, 2014 23.3 23.5 23.2 23.38 136.6 Thousand
03 Jan, 2014 23.15 23.26 22.82 23.16 107.8 Thousand
02 Jan, 2014 22.73 23.19 22.7 23.02 145.2 Thousand
31 Dec, 2013 22.8 22.8 22.56 22.67 108.3 Thousand