Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2012 22.77 22.86 22.7 22.73 92.7 Thousand
02 Oct, 2012 22.92 22.92 22.71 22.77 95.6 Thousand
01 Oct, 2012 22.89 22.9 22.82 22.87 71.6 Thousand
28 Sep, 2012 22.78 22.88 22.64 22.82 84.9 Thousand
27 Sep, 2012 22.71 22.81 22.55 22.81 85.9 Thousand
26 Sep, 2012 22.72 22.78 22.6 22.68 85.5 Thousand
25 Sep, 2012 22.85 22.88 22.7 22.73 231.8 Thousand
24 Sep, 2012 22.82 22.88 22.76 22.8 134.2 Thousand
21 Sep, 2012 22.56 22.84 22.56 22.77 151 Thousand
20 Sep, 2012 22.5 22.65 22.45 22.6 111 Thousand