Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2010 22.5 22.57 21.87 22.0 24.9 Thousand
06 Dec, 2010 22.34 22.65 22.01 22.4 46 Thousand
03 Dec, 2010 22.24 22.47 22.24 22.29 32.7 Thousand
02 Dec, 2010 22.5 22.52 22.13 22.29 83.3 Thousand
01 Dec, 2010 22.4 22.5 22.0 22.3 40.7 Thousand
30 Nov, 2010 22.5 22.56 22.2 22.3 33.5 Thousand
29 Nov, 2010 22.5 22.5 22.0 22.25 93.6 Thousand
26 Nov, 2010 22.6 22.65 22.55 22.59 26 Thousand
24 Nov, 2010 22.5 22.6 22.5 22.56 35.3 Thousand
23 Nov, 2010 22.2 22.4 22.2 22.4 27.1 Thousand