Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2011 21.56 21.57 21.3 21.37 64.5 Thousand
13 Jun, 2011 22.16 22.16 21.51 21.56 97.5 Thousand
10 Jun, 2011 22.0 22.2 21.95 22.16 42.2 Thousand
09 Jun, 2011 22.09 22.15 21.9 22.03 28.1 Thousand
08 Jun, 2011 22.1 22.1 21.82 22.02 30.2 Thousand
07 Jun, 2011 22.1 22.15 21.95 22.08 34.6 Thousand
06 Jun, 2011 22.0 22.08 21.93 22.03 20.3 Thousand
03 Jun, 2011 21.9 22.1 21.79 22.1 36.9 Thousand
02 Jun, 2011 21.9 21.99 21.9 21.94 25.7 Thousand
01 Jun, 2011 21.9 21.98 21.9 21.96 38.9 Thousand