Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2011 17.34 17.34 16.9 17.01 39.8 Thousand
21 Sep, 2011 17.55 17.71 17.4 17.45 22.1 Thousand
20 Sep, 2011 17.65 17.65 17.5 17.5 30.1 Thousand
19 Sep, 2011 17.39 17.66 17.3 17.56 22.5 Thousand
16 Sep, 2011 17.7 17.73 17.4 17.7 57.2 Thousand
15 Sep, 2011 17.55 17.66 17.52 17.63 21.9 Thousand
14 Sep, 2011 17.4 17.6 17.4 17.5 21.8 Thousand
13 Sep, 2011 17.2 17.51 17.14 17.38 48.9 Thousand
12 Sep, 2011 17.27 17.37 17.1 17.19 34.6 Thousand
09 Sep, 2011 17.02 17.41 17.02 17.21 36.4 Thousand