Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2012 22.05 22.08 21.9 22.02 65.9 Thousand
04 Sep, 2012 22.2 22.26 21.92 22.02 146 Thousand
31 Aug, 2012 21.95 22.03 21.75 22.03 92.3 Thousand
30 Aug, 2012 21.87 21.97 21.71 21.93 92.7 Thousand
29 Aug, 2012 21.8 21.93 21.65 21.87 318.2 Thousand
28 Aug, 2012 22.6 22.6 22.39 22.39 400.2 Thousand
27 Aug, 2012 22.58 22.63 22.48 22.56 201.3 Thousand
24 Aug, 2012 22.41 22.58 22.4 22.5 85.7 Thousand
23 Aug, 2012 22.6 22.61 22.43 22.45 129.6 Thousand
22 Aug, 2012 22.57 22.67 22.51 22.52 227.8 Thousand