Ellington Financial Inc. (EFC)

USD 13.66

(-0.22%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2012 19.4 19.4 19.3 19.39 79.1 Thousand
14 Feb, 2012 19.23 19.43 19.15 19.43 74.9 Thousand
13 Feb, 2012 19.3 19.42 19.22 19.33 24.5 Thousand
10 Feb, 2012 19.27 19.29 19.13 19.22 14.2 Thousand
09 Feb, 2012 19.45 19.45 18.64 19.22 46.8 Thousand
08 Feb, 2012 19.41 19.47 19.31 19.39 26.1 Thousand
07 Feb, 2012 19.33 19.46 19.2 19.34 15.2 Thousand
06 Feb, 2012 19.35 19.44 19.15 19.31 21.8 Thousand
03 Feb, 2012 19.45 19.54 19.35 19.35 60.9 Thousand
02 Feb, 2012 19.44 19.5 19.32 19.38 72.6 Thousand