Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
11 May, 2012 21.37 21.68 21.25 21.44 36 Thousand
10 May, 2012 21.16 21.78 21.15 21.29 47.7 Thousand
09 May, 2012 20.99 21.59 20.85 21.1 64.4 Thousand
08 May, 2012 20.9 21.91 20.9 21.24 133.2 Thousand
07 May, 2012 19.91 20.13 19.91 20.13 10 Thousand
04 May, 2012 19.95 20.08 19.85 19.86 24.7 Thousand
03 May, 2012 20.05 20.07 19.95 19.95 6300.00
02 May, 2012 20.07 20.07 19.98 20.06 7700.00
01 May, 2012 19.94 20.08 19.93 20.05 19.1 Thousand
30 Apr, 2012 19.88 20.0 19.85 19.94 6400.00