Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
31 May, 2011 21.92 21.98 21.86 21.97 32.3 Thousand
27 May, 2011 21.8 21.99 21.64 21.93 40.5 Thousand
26 May, 2011 22.28 22.31 22.17 22.19 30.8 Thousand
25 May, 2011 22.04 22.25 22.04 22.23 26.6 Thousand
24 May, 2011 22.04 22.18 21.95 22.13 50.7 Thousand
23 May, 2011 22.06 22.21 21.9 21.97 55.8 Thousand
20 May, 2011 21.88 22.14 21.85 22.06 66.1 Thousand
19 May, 2011 21.81 21.83 21.5 21.81 167.3 Thousand
18 May, 2011 22.18 22.18 21.71 21.85 113.9 Thousand
17 May, 2011 22.0 22.01 21.63 21.94 99.3 Thousand