Ellington Residential Mortgage (EARN)

USD 5.67

(-1.22%)

Historical Prices

Date Open High Low Close Volume
24 Sep, 2013 15.67 15.98 15.62 15.96 75.1 Thousand
23 Sep, 2013 15.87 15.98 15.65 15.74 54.9 Thousand
20 Sep, 2013 15.92 15.95 15.61 15.81 90.3 Thousand
19 Sep, 2013 15.73 15.94 15.73 15.9 54.9 Thousand
18 Sep, 2013 15.97 16.2 15.64 15.76 120.9 Thousand
17 Sep, 2013 15.77 15.77 15.46 15.7 36.1 Thousand
16 Sep, 2013 15.5 15.52 15.19 15.46 49.9 Thousand
13 Sep, 2013 15.09 15.45 14.8 15.34 53.8 Thousand
12 Sep, 2013 14.82 15.15 14.68 15.12 28 Thousand
11 Sep, 2013 14.79 14.94 14.65 14.9 40 Thousand