Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2013 23.77 23.9 23.72 23.85 83 Thousand
15 Jan, 2013 23.8 23.8 23.67 23.74 59.7 Thousand
14 Jan, 2013 23.88 23.94 23.7 23.82 84.7 Thousand
11 Jan, 2013 23.65 23.87 23.54 23.8 96.1 Thousand
10 Jan, 2013 23.7 23.79 23.61 23.65 72.6 Thousand
09 Jan, 2013 23.67 23.7 23.52 23.54 109.8 Thousand
08 Jan, 2013 23.53 23.73 23.53 23.57 88.2 Thousand
07 Jan, 2013 23.52 23.64 23.5 23.57 132.1 Thousand
04 Jan, 2013 23.12 23.5 23.06 23.46 187.6 Thousand
03 Jan, 2013 23.06 23.23 22.94 23.07 149.9 Thousand