Ellington Financial Price:
25.36 for May 21, 2013Ellington Financial Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 25.50 | 25.55 | 25.31 | 25.36 | 237986.0 |
| May 20, 2013 | 25.50 | 25.54 | 25.46 | 25.50 | 219209.0 |
| May 17, 2013 | 25.50 | 25.50 | 25.30 | 25.42 | 154037.0 |
| May 16, 2013 | 25.25 | 25.59 | 25.17 | 25.44 | 324999.0 |
| May 15, 2013 | 25.00 | 25.32 | 24.75 | 25.25 | 460285.0 |
| May 14, 2013 | 25.10 | 25.24 | 25.00 | 25.04 | 414512.0 |
| May 13, 2013 | 25.40 | 25.45 | 25.10 | 25.15 | 508725.0 |
| May 10, 2013 | 25.37 | 25.45 | 25.29 | 25.40 | 518351.0 |
| May 9, 2013 | 25.30 | 25.40 | 25.26 | 25.35 | 3.025M |
| May 8, 2013 | 26.60 | 26.68 | 26.11 | 26.30 | 252193.0 |
| May 7, 2013 | 26.41 | 26.69 | 26.14 | 26.60 | 217258.0 |
| May 6, 2013 | 25.95 | 26.08 | 25.92 | 25.95 | 109593.0 |
| May 3, 2013 | 26.01 | 26.09 | 25.83 | 25.90 | 98352.00 |
| May 2, 2013 | 25.79 | 25.98 | 25.73 | 25.94 | 75747.00 |
| May 1, 2013 | 25.88 | 25.99 | 25.62 | 25.69 | 57193.00 |
| April 30, 2013 | 25.93 | 26.01 | 25.85 | 25.88 | 86622.00 |
| April 29, 2013 | 25.60 | 26.07 | 25.59 | 25.97 | 162804.0 |
| April 26, 2013 | 25.59 | 25.73 | 25.40 | 25.58 | 61885.00 |
| April 25, 2013 | 25.93 | 25.95 | 25.49 | 25.50 | 69961.00 |
| April 24, 2013 | 25.84 | 25.95 | 25.76 | 25.94 | 31534.00 |
| April 23, 2013 | 25.75 | 25.93 | 25.64 | 25.85 | 131460.0 |
| April 22, 2013 | 25.69 | 25.76 | 25.10 | 25.67 | 56246.00 |
| April 19, 2013 | 25.42 | 25.66 | 25.23 | 25.66 | 57338.00 |
| April 18, 2013 | 25.49 | 25.55 | 25.22 | 25.47 | 63184.00 |
| April 17, 2013 | 25.61 | 25.69 | 25.26 | 25.35 | 53704.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
EFC Price Benchmarks
| Companies | |
|---|---|
| Dominion Resources Black Warrior Trust | 5.67 |
| Nationstar Mortgage | 45.38 |
| Home Loan Servicing Solutions | 23.42 |
EFC Price Range, Past 5 Years
| Minimum | 16.23 | Oct 4 2011 |
| Maximum | 26.79 | Feb 25 2013 |
| Average | 21.46 |
