Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2011 20.1 20.15 19.79 19.8 30 Thousand
26 Jul, 2011 20.37 20.4 20.15 20.22 15.6 Thousand
25 Jul, 2011 20.46 20.53 20.42 20.44 10.7 Thousand
22 Jul, 2011 20.59 20.61 20.41 20.47 34.7 Thousand
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