Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2013 22.48 22.68 22.36 22.48 76.9 Thousand
09 Jul, 2013 22.24 22.93 22.24 22.64 175.8 Thousand
08 Jul, 2013 21.97 22.25 21.86 22.2 137.4 Thousand
05 Jul, 2013 22.52 22.52 21.35 21.85 340.5 Thousand
03 Jul, 2013 22.51 22.56 22.3 22.54 47.5 Thousand
02 Jul, 2013 22.79 22.88 22.41 22.51 97.1 Thousand
01 Jul, 2013 22.87 23.04 22.76 22.76 139.7 Thousand
28 Jun, 2013 23.11 23.22 22.81 22.81 112.6 Thousand
27 Jun, 2013 22.75 23.2 22.56 23.1 211.6 Thousand
26 Jun, 2013 22.34 22.82 22.27 22.65 131.1 Thousand