Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2011 24.48 24.48 24.15 24.15 148.3 Thousand
16 Feb, 2011 24.63 24.74 24.09 24.37 143.8 Thousand
15 Feb, 2011 24.5 24.55 24.19 24.33 84.6 Thousand
14 Feb, 2011 24.73 24.99 24.0 24.34 197.1 Thousand
11 Feb, 2011 22.86 24.16 22.86 23.93 295.9 Thousand
10 Feb, 2011 22.75 22.85 22.67 22.76 63.1 Thousand
09 Feb, 2011 22.6 22.8 22.6 22.8 41.5 Thousand
08 Feb, 2011 22.58 22.74 22.58 22.65 92 Thousand
07 Feb, 2011 22.53 22.65 22.53 22.6 28.9 Thousand
04 Feb, 2011 22.63 22.69 22.29 22.45 10.1 Thousand