Ellington Financial Inc. (EFC)

USD 13.64

(0.07%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2010 21.9 22.15 21.9 21.9 36.9 Thousand
11 Nov, 2010 21.75 22.24 21.75 21.9 27.3 Thousand
10 Nov, 2010 21.45 21.87 21.45 21.75 19.4 Thousand
09 Nov, 2010 21.93 21.93 21.87 21.87 4700.00
08 Nov, 2010 22.09 22.29 21.93 21.93 46.8 Thousand
05 Nov, 2010 22.14 22.14 22.08 22.09 11.4 Thousand
04 Nov, 2010 22.15 22.19 22.09 22.15 12.4 Thousand
03 Nov, 2010 22.0 22.0 21.9 21.94 20.2 Thousand
02 Nov, 2010 22.21 22.21 21.99 21.99 4300.00
01 Nov, 2010 22.11 22.12 22.08 22.11 33.3 Thousand