Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2013 24.95 25.08 24.91 24.99 64.9 Thousand
28 Feb, 2013 25.1 25.46 24.96 24.96 146.9 Thousand
27 Feb, 2013 25.3 25.3 24.9 25.0 42.2 Thousand
26 Feb, 2013 26.86 26.95 26.56 26.72 432.9 Thousand
25 Feb, 2013 26.75 26.99 26.67 26.79 379.6 Thousand
22 Feb, 2013 26.35 26.66 26.35 26.57 294.5 Thousand
21 Feb, 2013 26.55 26.55 26.0 26.22 192.5 Thousand
20 Feb, 2013 26.6 26.73 26.4 26.55 243.9 Thousand
19 Feb, 2013 26.35 26.75 26.09 26.52 334.4 Thousand
15 Feb, 2013 26.25 26.39 25.83 25.86 215.4 Thousand