Ellington Financial Inc. (EFC)

USD 13.66

(-0.22%)

Historical Prices

Date Open High Low Close Volume
27 Apr, 2012 19.84 19.95 19.82 19.85 5900.00
26 Apr, 2012 19.76 19.93 19.74 19.85 2900.00
25 Apr, 2012 19.74 19.89 19.74 19.8 3400.00
24 Apr, 2012 19.71 19.82 19.7 19.72 4400.00
23 Apr, 2012 19.96 19.96 19.56 19.74 6600.00
20 Apr, 2012 19.9 20.0 19.87 19.98 13.8 Thousand
19 Apr, 2012 19.83 19.96 19.79 19.95 12.3 Thousand
18 Apr, 2012 19.78 19.79 19.74 19.77 13.3 Thousand
17 Apr, 2012 19.75 19.78 19.62 19.78 13.6 Thousand
16 Apr, 2012 19.65 19.78 19.56 19.72 10.6 Thousand