Ellington Financial Inc. (EFC)

USD 13.68

(0.15%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2010 22.24 22.39 22.1 22.35 44.4 Thousand
19 Nov, 2010 21.96 22.48 21.96 22.35 44.3 Thousand
18 Nov, 2010 22.5 22.5 22.02 22.05 22.4 Thousand
17 Nov, 2010 22.25 22.25 22.0 22.09 17.5 Thousand
16 Nov, 2010 21.96 22.24 21.92 22.1 15.1 Thousand
15 Nov, 2010 22.05 22.06 21.87 21.97 14.8 Thousand
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