Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2013 22.87 22.87 22.5 22.53 161.2 Thousand
12 Dec, 2013 22.91 23.09 22.68 22.73 123.3 Thousand
11 Dec, 2013 23.2 23.32 22.8 22.88 206.2 Thousand
10 Dec, 2013 23.31 23.33 23.08 23.17 228.4 Thousand
09 Dec, 2013 22.52 23.24 22.5 23.22 263.5 Thousand
06 Dec, 2013 22.88 22.97 22.48 22.61 234.9 Thousand
05 Dec, 2013 23.1 23.23 22.6 22.67 165.7 Thousand
04 Dec, 2013 22.85 23.1 22.6 23.0 221 Thousand
03 Dec, 2013 23.09 23.09 22.8 22.83 177.4 Thousand
02 Dec, 2013 23.1 23.23 23.0 23.07 146.9 Thousand