Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2011 16.32 16.82 16.32 16.68 11 Thousand
05 Oct, 2011 16.26 16.45 16.13 16.42 21.1 Thousand
04 Oct, 2011 16.39 16.39 15.76 16.23 31.8 Thousand
03 Oct, 2011 16.95 17.09 16.5 16.55 56.7 Thousand
30 Sep, 2011 17.0 17.23 17.0 17.18 21.7 Thousand
29 Sep, 2011 17.23 17.28 17.12 17.22 33.3 Thousand
28 Sep, 2011 17.25 17.5 16.93 16.97 14.9 Thousand
27 Sep, 2011 17.37 17.37 17.2 17.2 40.9 Thousand
26 Sep, 2011 16.9 17.11 16.89 17.06 17.8 Thousand
23 Sep, 2011 16.95 16.95 16.67 16.69 39.6 Thousand