Ellington Residential Mortgage (EARN)

USD 5.63

(-0.18%)

Historical Prices

Date Open High Low Close Volume
20 Aug, 2013 14.72 15.1 14.6 14.8 78.5 Thousand
19 Aug, 2013 15.39 15.39 14.6 14.63 83.1 Thousand
16 Aug, 2013 15.0 15.39 14.94 15.33 83.8 Thousand
15 Aug, 2013 16.0 16.14 14.95 15.04 134.1 Thousand
14 Aug, 2013 15.93 15.93 15.6 15.75 70.9 Thousand
13 Aug, 2013 15.84 16.33 15.84 16.08 134.3 Thousand
12 Aug, 2013 14.85 15.9 14.82 15.81 70.6 Thousand
09 Aug, 2013 14.79 15.05 14.79 14.89 49.9 Thousand
08 Aug, 2013 14.87 15.05 14.78 14.84 33.2 Thousand
07 Aug, 2013 15.0 15.0 14.76 14.82 13.2 Thousand