Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2012 19.62 19.62 19.45 19.5 23.5 Thousand
14 Mar, 2012 19.5 19.57 19.31 19.52 13.2 Thousand
13 Mar, 2012 19.54 19.6 19.28 19.44 32.6 Thousand
12 Mar, 2012 19.59 19.66 19.39 19.51 41.1 Thousand
09 Mar, 2012 19.25 19.56 19.25 19.56 13.5 Thousand
08 Mar, 2012 19.35 19.35 19.25 19.25 7500.00
07 Mar, 2012 19.26 19.37 19.21 19.25 6900.00
06 Mar, 2012 19.24 19.27 19.16 19.23 14.4 Thousand
05 Mar, 2012 19.35 19.38 19.25 19.35 23.4 Thousand
02 Mar, 2012 19.16 19.4 19.16 19.35 56.7 Thousand