Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2011 18.49 18.95 18.15 18.2 112.3 Thousand
09 Aug, 2011 17.75 18.5 17.51 18.39 79.5 Thousand
08 Aug, 2011 18.25 18.27 17.52 18.0 108.9 Thousand
05 Aug, 2011 19.66 19.66 18.5 18.86 103.3 Thousand
04 Aug, 2011 20.43 20.44 19.54 19.74 46 Thousand
03 Aug, 2011 19.96 20.64 19.5 20.43 41.9 Thousand
02 Aug, 2011 20.11 20.29 19.84 19.97 31.2 Thousand
01 Aug, 2011 19.7 20.2 19.7 20.09 31.8 Thousand
29 Jul, 2011 19.83 19.83 19.12 19.63 57.8 Thousand
28 Jul, 2011 19.95 19.96 19.75 19.88 29.6 Thousand