Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2013 24.73 24.83 24.69 24.79 68.6 Thousand
14 Mar, 2013 24.84 24.96 24.63 24.69 80.4 Thousand
13 Mar, 2013 24.74 24.84 24.74 24.81 77.5 Thousand
12 Mar, 2013 24.8 24.88 24.74 24.74 76 Thousand
11 Mar, 2013 24.61 24.8 24.51 24.8 106.2 Thousand
08 Mar, 2013 24.94 24.95 24.51 24.64 145.9 Thousand
07 Mar, 2013 24.9 24.95 24.85 24.9 37.6 Thousand
06 Mar, 2013 25.01 25.02 24.81 24.84 63 Thousand
05 Mar, 2013 24.99 25.0 24.87 25.0 108.1 Thousand
04 Mar, 2013 24.99 25.0 24.75 24.82 142.8 Thousand