Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2012 22.49 22.63 22.41 22.52 113 Thousand
18 Sep, 2012 22.85 22.85 22.33 22.51 117 Thousand
17 Sep, 2012 22.96 22.96 22.57 22.75 154.3 Thousand
14 Sep, 2012 22.59 22.96 22.41 22.92 239.6 Thousand
13 Sep, 2012 22.45 22.58 22.36 22.49 144.4 Thousand
12 Sep, 2012 22.48 22.5 22.33 22.45 94.2 Thousand
11 Sep, 2012 22.41 22.49 22.36 22.4 114 Thousand
10 Sep, 2012 22.22 22.44 22.05 22.35 189.2 Thousand
07 Sep, 2012 22.0 22.12 21.92 22.08 100 Thousand
06 Sep, 2012 22.05 22.05 21.92 22.0 86.6 Thousand