Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2012 19.23 19.4 19.16 19.22 23 Thousand
29 Feb, 2012 19.32 19.34 19.17 19.18 2400.00
28 Feb, 2012 19.5 19.5 19.32 19.37 3600.00
27 Feb, 2012 19.65 20.15 19.6 19.89 113.9 Thousand
24 Feb, 2012 19.41 19.55 19.41 19.52 36.1 Thousand
23 Feb, 2012 19.48 19.56 19.27 19.51 36 Thousand
22 Feb, 2012 19.52 19.59 19.27 19.39 51.2 Thousand
21 Feb, 2012 19.45 19.62 19.38 19.46 113.7 Thousand
17 Feb, 2012 19.5 19.62 19.35 19.44 245 Thousand
16 Feb, 2012 19.35 19.5 19.32 19.45 79.9 Thousand