Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2011 23.45 23.45 22.98 23.25 85 Thousand
03 Mar, 2011 23.43 23.47 23.16 23.39 68.6 Thousand
02 Mar, 2011 23.41 23.49 23.25 23.29 62.6 Thousand
01 Mar, 2011 23.68 23.69 23.14 23.32 68.3 Thousand
28 Feb, 2011 23.03 23.59 23.0 23.56 105.6 Thousand
25 Feb, 2011 22.61 23.05 22.57 23.0 105.6 Thousand
24 Feb, 2011 24.19 24.29 23.92 24.0 250.7 Thousand
23 Feb, 2011 24.38 24.6 23.46 24.0 204.3 Thousand
22 Feb, 2011 24.14 25.09 24.09 24.09 290.6 Thousand
18 Feb, 2011 24.28 24.45 24.05 24.24 177.4 Thousand