Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2012 19.7 19.7 19.49 19.54 21 Thousand
28 Mar, 2012 19.57 19.85 19.47 19.78 62.1 Thousand
27 Mar, 2012 19.55 19.6 19.46 19.5 16.2 Thousand
26 Mar, 2012 19.55 19.59 19.37 19.56 45 Thousand
23 Mar, 2012 19.61 19.61 19.29 19.51 20.9 Thousand
22 Mar, 2012 19.5 19.55 19.36 19.5 22.9 Thousand
21 Mar, 2012 19.5 19.55 19.48 19.5 14.7 Thousand
20 Mar, 2012 19.5 19.53 19.45 19.5 11.4 Thousand
19 Mar, 2012 19.5 19.68 19.43 19.5 18.1 Thousand
16 Mar, 2012 19.57 19.62 19.48 19.5 21.7 Thousand