Ellington Financial Inc. (EFC)

USD 13.67

(0.66%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2011 17.73 17.76 17.33 17.65 72.8 Thousand
31 Aug, 2011 17.6 17.88 17.53 17.79 65.2 Thousand
30 Aug, 2011 17.05 17.75 17.05 17.71 17.4 Thousand
29 Aug, 2011 17.55 17.87 17.51 17.78 140.7 Thousand
26 Aug, 2011 17.42 17.7 17.42 17.48 40.6 Thousand
25 Aug, 2011 17.77 17.77 17.35 17.45 24.2 Thousand
24 Aug, 2011 18.0 18.07 17.11 17.78 182.2 Thousand
23 Aug, 2011 18.2 18.3 17.56 17.9 65.2 Thousand
22 Aug, 2011 18.5 18.5 18.1 18.3 15.9 Thousand
19 Aug, 2011 18.5 18.75 18.11 18.29 21.9 Thousand