Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2012 22.37 22.72 22.33 22.66 141.4 Thousand
16 Oct, 2012 22.07 22.36 22.07 22.36 82.5 Thousand
15 Oct, 2012 22.25 22.25 21.6 22.08 238.1 Thousand
12 Oct, 2012 22.49 22.52 22.22 22.26 145.3 Thousand
11 Oct, 2012 22.53 22.75 22.46 22.55 99.5 Thousand
10 Oct, 2012 23.01 23.01 22.44 22.5 354.2 Thousand
09 Oct, 2012 22.93 23.01 22.86 22.96 126.6 Thousand
08 Oct, 2012 22.76 22.9 22.75 22.89 46.9 Thousand
05 Oct, 2012 22.82 22.85 22.76 22.82 69.9 Thousand
04 Oct, 2012 22.78 22.91 22.7 22.76 94.5 Thousand