Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2012 17.53 17.65 17.16 17.55 20 Thousand
30 Dec, 2011 17.11 17.2 17.06 17.17 28.4 Thousand
29 Dec, 2011 17.14 17.2 17.02 17.1 56.2 Thousand
28 Dec, 2011 17.16 17.35 17.14 17.15 21.1 Thousand
27 Dec, 2011 17.15 17.17 17.03 17.14 28 Thousand
23 Dec, 2011 17.13 17.33 17.08 17.15 19 Thousand
22 Dec, 2011 17.12 17.2 17.04 17.08 48.8 Thousand
21 Dec, 2011 17.17 17.4 16.98 17.07 75.4 Thousand
20 Dec, 2011 17.12 17.35 17.01 17.18 95.6 Thousand
19 Dec, 2011 17.1 17.16 16.98 16.98 66.7 Thousand