Ellington Financial Inc. (EFC)

USD 13.66

(-0.22%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2012 18.43 18.62 18.3 18.43 32.1 Thousand
17 Jan, 2012 18.45 18.55 18.44 18.5 29.3 Thousand
13 Jan, 2012 18.64 18.64 18.29 18.37 14.9 Thousand
12 Jan, 2012 18.92 18.99 18.61 18.72 16.2 Thousand
11 Jan, 2012 18.75 18.98 18.75 18.98 36.5 Thousand
10 Jan, 2012 18.37 18.83 18.37 18.79 40.4 Thousand
09 Jan, 2012 18.09 18.34 18.09 18.26 45.9 Thousand
06 Jan, 2012 17.72 18.15 17.71 18.09 119.1 Thousand
05 Jan, 2012 17.52 17.67 17.47 17.6 43.4 Thousand
04 Jan, 2012 17.5 17.65 17.36 17.56 16.7 Thousand