Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Jul, 2012 21.78 21.98 21.43 21.47 85.9 Thousand
09 Jul, 2012 21.82 21.85 21.62 21.71 100.6 Thousand
06 Jul, 2012 21.58 21.77 21.51 21.7 67.4 Thousand
05 Jul, 2012 21.5 21.68 21.4 21.53 88.4 Thousand
03 Jul, 2012 21.38 21.55 21.26 21.55 45.4 Thousand
02 Jul, 2012 21.25 21.42 21.25 21.36 25.6 Thousand
29 Jun, 2012 21.22 21.3 20.65 21.16 521.9 Thousand
28 Jun, 2012 21.11 21.15 20.97 21.08 85.3 Thousand
27 Jun, 2012 20.84 21.17 20.84 21.06 43.9 Thousand
26 Jun, 2012 20.72 21.01 20.72 20.89 23.8 Thousand