Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
21 Dec, 2010 22.42 22.49 22.21 22.24 5300.00
20 Dec, 2010 22.07 22.2 22.07 22.2 3100.00
17 Dec, 2010 22.21 22.31 21.95 21.95 36.5 Thousand
16 Dec, 2010 22.11 22.68 21.76 22.24 33 Thousand
15 Dec, 2010 22.28 22.34 22.17 22.18 17.4 Thousand
14 Dec, 2010 22.25 22.25 22.06 22.2 21.9 Thousand
13 Dec, 2010 22.26 22.26 22.12 22.24 9900.00
10 Dec, 2010 22.11 22.33 22.11 22.25 8400.00
09 Dec, 2010 22.1 22.25 22.0 22.15 17.4 Thousand
08 Dec, 2010 22.05 22.3 22.0 22.0 23.3 Thousand