Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Nov, 2011 17.98 17.98 17.52 17.56 27.6 Thousand
16 Nov, 2011 17.8 17.98 17.7 17.95 8400.00
15 Nov, 2011 17.82 17.89 17.82 17.86 3400.00
14 Nov, 2011 17.9 17.96 17.7 17.83 17 Thousand
11 Nov, 2011 18.15 18.15 17.82 17.9 16.2 Thousand
10 Nov, 2011 18.09 18.09 17.97 17.97 8700.00
09 Nov, 2011 18.11 18.11 17.66 18.01 37.1 Thousand
08 Nov, 2011 18.22 18.22 18.02 18.07 12.3 Thousand
07 Nov, 2011 18.75 18.75 17.95 18.25 27.3 Thousand
04 Nov, 2011 18.37 18.74 18.25 18.57 15 Thousand