Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 2011 17.1 17.24 16.9 17.0 81.9 Thousand
15 Dec, 2011 17.11 17.15 16.91 16.97 19.6 Thousand
14 Dec, 2011 17.31 17.31 16.91 16.91 11.4 Thousand
13 Dec, 2011 17.27 17.36 17.11 17.34 21.9 Thousand
12 Dec, 2011 17.16 17.29 17.09 17.18 24.8 Thousand
09 Dec, 2011 16.94 17.3 16.94 17.15 58.9 Thousand
08 Dec, 2011 17.1 17.17 16.93 17.06 16.9 Thousand
07 Dec, 2011 16.94 17.22 16.94 17.1 6900.00
06 Dec, 2011 16.97 17.22 16.97 17.05 32.5 Thousand
05 Dec, 2011 17.29 17.29 16.91 16.92 24.4 Thousand