Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2011 17.91 17.91 17.64 17.64 11.7 Thousand
19 Oct, 2011 17.74 17.87 17.51 17.85 14.2 Thousand
18 Oct, 2011 17.49 17.89 17.29 17.75 19.2 Thousand
17 Oct, 2011 17.64 17.85 17.36 17.4 14.2 Thousand
14 Oct, 2011 17.62 17.64 17.43 17.59 10.1 Thousand
13 Oct, 2011 17.58 17.58 17.3 17.39 12.6 Thousand
12 Oct, 2011 17.96 17.98 17.52 17.72 28.6 Thousand
11 Oct, 2011 17.95 18.02 17.76 17.92 10 Thousand
10 Oct, 2011 17.6 18.27 17.6 18.05 17.8 Thousand
07 Oct, 2011 16.81 17.52 16.81 17.37 42 Thousand