Ellington Residential Mortgage (EARN)

USD 5.62

(-0.53%)

Historical Prices

Date Open High Low Close Volume
06 Nov, 2013 15.16 15.33 14.95 15.01 43.7 Thousand
05 Nov, 2013 15.19 15.3 15.1 15.15 15 Thousand
04 Nov, 2013 15.4 15.4 15.17 15.18 44.9 Thousand
01 Nov, 2013 15.53 15.62 15.13 15.45 51.1 Thousand
31 Oct, 2013 15.71 16.19 15.62 15.62 19.7 Thousand
30 Oct, 2013 16.05 16.21 15.6 15.66 29.3 Thousand
29 Oct, 2013 16.25 16.4 15.84 16.0 34.9 Thousand
28 Oct, 2013 16.43 16.43 16.1 16.39 30 Thousand
25 Oct, 2013 16.16 16.59 16.03 16.52 66.2 Thousand
24 Oct, 2013 16.02 16.13 15.9 16.1 21.4 Thousand