Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
24 Aug, 2011 18.0 18.07 17.11 17.78 182.2 Thousand
23 Aug, 2011 18.2 18.3 17.56 17.9 65.2 Thousand
22 Aug, 2011 18.5 18.5 18.1 18.3 15.9 Thousand
19 Aug, 2011 18.5 18.75 18.11 18.29 21.9 Thousand
18 Aug, 2011 19.17 19.26 18.36 18.67 31.2 Thousand
17 Aug, 2011 18.97 19.33 18.97 19.33 20.1 Thousand
16 Aug, 2011 18.98 19.11 18.76 18.91 88.2 Thousand
15 Aug, 2011 18.51 19.06 18.44 19.05 23.7 Thousand
12 Aug, 2011 18.54 18.6 18.07 18.16 10.6 Thousand
11 Aug, 2011 18.32 18.58 17.94 18.53 33.9 Thousand