Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2011 21.07 21.3 20.93 21.0 29.9 Thousand
12 Jul, 2011 21.25 21.39 20.94 21.0 58.2 Thousand
11 Jul, 2011 21.41 21.49 21.35 21.39 21.4 Thousand
08 Jul, 2011 21.5 21.95 21.47 21.6 41.9 Thousand
07 Jul, 2011 20.95 21.63 20.95 21.59 55.7 Thousand
06 Jul, 2011 20.96 20.96 20.85 20.86 9100.00
05 Jul, 2011 21.02 21.02 20.87 20.93 20.1 Thousand
01 Jul, 2011 21.05 21.12 20.95 21.05 14.8 Thousand
30 Jun, 2011 20.9 21.09 20.77 21.05 33.1 Thousand
29 Jun, 2011 20.85 20.89 20.78 20.85 15.7 Thousand