Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2013 22.38 22.56 22.16 22.27 86.1 Thousand
18 Sep, 2013 22.23 22.47 22.1 22.4 100.3 Thousand
17 Sep, 2013 22.42 22.46 22.18 22.22 86.4 Thousand
16 Sep, 2013 22.35 22.6 22.18 22.21 195.4 Thousand
13 Sep, 2013 22.08 22.09 21.87 22.01 84.1 Thousand
12 Sep, 2013 22.09 22.09 21.85 22.01 67.5 Thousand
11 Sep, 2013 21.8 22.12 21.78 21.96 120.9 Thousand
10 Sep, 2013 21.8 21.94 21.75 21.76 98.8 Thousand
09 Sep, 2013 21.43 21.71 21.34 21.6 111.5 Thousand
06 Sep, 2013 21.3 21.47 21.16 21.33 128.4 Thousand