Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Jul, 2012 22.02 22.32 21.83 22.07 82.2 Thousand
23 Jul, 2012 22.26 22.26 21.9 21.97 47 Thousand
20 Jul, 2012 22.48 22.48 22.08 22.22 68.4 Thousand
19 Jul, 2012 22.49 22.5 22.34 22.41 24.2 Thousand
18 Jul, 2012 22.51 22.56 22.27 22.44 89.2 Thousand
17 Jul, 2012 22.26 22.58 22.14 22.55 121.3 Thousand
16 Jul, 2012 22.08 22.18 21.87 22.17 204.5 Thousand
13 Jul, 2012 21.75 22.0 21.68 22.0 62.6 Thousand
12 Jul, 2012 21.65 21.77 21.54 21.68 32.4 Thousand
11 Jul, 2012 21.5 21.77 21.05 21.71 86.3 Thousand