Ellington Residential Mortgage (EARN)

USD 5.63

(-0.18%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2013 15.1 15.13 14.9 15.0 43.1 Thousand
05 Aug, 2013 14.84 15.14 14.84 15.1 49.1 Thousand
02 Aug, 2013 14.86 15.31 14.76 14.94 88.1 Thousand
01 Aug, 2013 15.61 15.61 14.76 14.79 110.2 Thousand
31 Jul, 2013 15.71 15.79 15.41 15.52 34.6 Thousand
30 Jul, 2013 15.72 15.88 15.66 15.76 31.2 Thousand
29 Jul, 2013 15.41 15.77 15.36 15.67 48.4 Thousand
26 Jul, 2013 15.34 15.46 15.3 15.35 29.1 Thousand
25 Jul, 2013 15.41 15.5 15.35 15.41 36.5 Thousand
24 Jul, 2013 15.76 15.76 15.32 15.4 88.1 Thousand