Ellington Financial Inc. (EFC)

USD 13.67

(0.66%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2011 20.41 20.58 20.34 20.51 11.8 Thousand
20 Jul, 2011 20.52 20.6 20.31 20.57 20.2 Thousand
19 Jul, 2011 20.72 20.72 20.35 20.52 28.5 Thousand
18 Jul, 2011 20.67 20.7 20.53 20.7 10.3 Thousand
15 Jul, 2011 20.62 20.74 20.61 20.67 11.7 Thousand
14 Jul, 2011 21.06 21.09 20.51 20.7 34.7 Thousand
13 Jul, 2011 21.07 21.3 20.93 21.0 29.9 Thousand
12 Jul, 2011 21.25 21.39 20.94 21.0 58.2 Thousand
11 Jul, 2011 21.41 21.49 21.35 21.39 21.4 Thousand
08 Jul, 2011 21.5 21.95 21.47 21.6 41.9 Thousand