Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2013 21.25 21.36 21.23 21.25 55.4 Thousand
04 Sep, 2013 21.35 21.45 21.25 21.26 114.5 Thousand
03 Sep, 2013 21.82 21.87 21.12 21.25 197.9 Thousand
30 Aug, 2013 21.77 21.97 21.75 21.82 46.2 Thousand
29 Aug, 2013 21.85 21.95 21.76 21.85 93.6 Thousand
28 Aug, 2013 21.65 22.16 21.64 21.95 198.1 Thousand
27 Aug, 2013 22.31 22.56 22.31 22.5 183.5 Thousand
26 Aug, 2013 22.4 22.58 22.33 22.36 180 Thousand
23 Aug, 2013 22.52 22.68 22.12 22.29 159.1 Thousand
22 Aug, 2013 22.7 22.7 22.32 22.37 100 Thousand