Ellington Residential Mortgage (EARN)

USD 5.62

(-0.53%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2013 15.76 16.16 15.76 15.95 39.7 Thousand
22 Oct, 2013 15.56 15.88 15.56 15.8 40 Thousand
21 Oct, 2013 15.56 15.64 15.51 15.55 23.2 Thousand
18 Oct, 2013 15.63 15.74 15.33 15.64 63.5 Thousand
17 Oct, 2013 15.46 15.55 15.17 15.49 51.4 Thousand
16 Oct, 2013 15.3 15.57 15.21 15.32 15.4 Thousand
15 Oct, 2013 15.37 15.52 15.3 15.32 12.6 Thousand
14 Oct, 2013 15.6 15.6 15.34 15.43 17.2 Thousand
11 Oct, 2013 15.25 15.64 15.24 15.64 20 Thousand
10 Oct, 2013 15.31 15.4 15.14 15.32 45.1 Thousand