Ellington Financial Inc. (EFC)

USD 13.66

(-0.22%)

Historical Prices

Date Open High Low Close Volume
25 Jun, 2012 21.0 21.0 20.72 20.78 18 Thousand
22 Jun, 2012 20.98 21.12 20.9 21.04 14.5 Thousand
21 Jun, 2012 21.18 21.21 20.87 20.95 28.2 Thousand
20 Jun, 2012 21.3 21.3 21.15 21.21 22.7 Thousand
19 Jun, 2012 21.29 21.37 21.2 21.26 15.9 Thousand
18 Jun, 2012 21.29 21.35 21.2 21.22 15.5 Thousand
15 Jun, 2012 21.35 21.35 21.15 21.26 18 Thousand
14 Jun, 2012 21.34 21.43 21.19 21.24 23.4 Thousand
13 Jun, 2012 21.19 21.3 21.13 21.3 10.7 Thousand
12 Jun, 2012 21.34 21.42 21.13 21.27 27.8 Thousand