Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2013 23.33 23.36 23.0 23.01 117.8 Thousand
10 Jun, 2013 23.21 23.56 23.06 23.31 116 Thousand
07 Jun, 2013 23.16 23.27 23.0 23.06 121.6 Thousand
06 Jun, 2013 23.01 23.15 22.91 23.08 172 Thousand
05 Jun, 2013 23.38 23.5 23.02 23.05 116.1 Thousand
04 Jun, 2013 22.63 23.63 22.6 23.46 489.6 Thousand
03 Jun, 2013 23.37 23.43 22.3 22.72 644.8 Thousand
31 May, 2013 24.2 24.23 23.0 23.35 435.8 Thousand
30 May, 2013 24.45 24.57 24.2 24.24 161.8 Thousand
29 May, 2013 24.24 24.47 23.78 24.43 475.9 Thousand