Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2013 22.86 22.88 22.7 22.8 87.9 Thousand
30 Oct, 2013 22.9 23.09 22.79 22.83 120 Thousand
29 Oct, 2013 23.31 23.35 22.88 22.96 259.3 Thousand
28 Oct, 2013 23.65 23.69 23.11 23.36 211.2 Thousand
25 Oct, 2013 23.74 23.76 23.54 23.6 67.6 Thousand
24 Oct, 2013 23.88 23.88 23.61 23.68 81.5 Thousand
23 Oct, 2013 23.8 23.94 23.75 23.8 101.7 Thousand
22 Oct, 2013 23.66 23.84 23.56 23.8 94.2 Thousand
21 Oct, 2013 23.24 23.87 23.22 23.79 148.5 Thousand
18 Oct, 2013 23.22 23.43 23.1 23.28 71.6 Thousand