Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EFI (NQ: EFII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.25 27.44 27.00 27.10 383,375 +0.06(+0.22%)
Oct 30, 2003 27.34 27.29 27.00 27.04 429,142 -0.30(-1.10%)
Oct 29, 2003 27.17 27.75 26.94 27.34 837,610 -0.33(-1.19%)
Oct 28, 2003 25.94 27.67 25.84 27.67 1,754,236 +1.48(+5.65%)
Oct 27, 2003 25.45 26.28 24.98 26.19 589,300 +0.69(+2.71%)
Oct 24, 2003 25.19 25.53 24.93 25.50 769,600 -0.28(-1.09%)
Oct 23, 2003 25.01 25.85 24.44 25.78 1,721,700 +1.25(+5.10%)
Oct 22, 2003 25.10 25.16 24.24 24.53 610,900 -0.75(-2.97%)
Oct 21, 2003 24.97 25.33 24.95 25.28 464,629 +0.46(+1.85%)
Oct 20, 2003 25.00 25.11 24.64 24.82 537,517 -0.04(-0.16%)
Oct 17, 2003 25.68 25.73 24.72 24.86 756,912 -0.96(-3.72%)
Oct 16, 2003 26.30 26.09 25.76 25.82 295,408 -0.48(-1.83%)
Oct 15, 2003 26.28 26.38 25.40 26.30 1,056,058 +0.80(+3.14%)
Oct 14, 2003 25.73 25.85 25.40 25.50 1,284,592 -0.30(-1.16%)
Oct 13, 2003 25.34 26.06 25.32 25.80 657,668 +0.54(+2.14%)
Oct 10, 2003 25.25 25.65 24.80 25.26 508,695 -0.06(-0.24%)
Oct 09, 2003 24.55 26.11 24.55 25.32 874,634 +0.70(+2.84%)
Oct 08, 2003 25.06 25.11 24.36 24.62 402,824 -0.45(-1.79%)
Oct 07, 2003 24.46 25.23 24.03 25.07 876,248 +0.58(+2.37%)
Oct 06, 2003 24.75 24.84 24.13 24.49 592,222 -0.37(-1.49%)
Oct 03, 2003 23.86 24.87 23.86 24.86 570,538 +1.16(+4.89%)
Oct 02, 2003 23.35 23.95 23.34 23.70 380,842 +0.12(+0.51%)
Oct 01, 2003 23.35 23.85 23.28 23.58 319,953 +0.25(+1.07%)
Sep 30, 2003 23.46 23.85 22.77 23.33 957,041 -0.37(-1.56%)
Sep 29, 2003 23.70 24.02 23.32 23.70 446,436 +0.15(+0.64%)
Sep 26, 2003 24.05 24.34 23.49 23.55 464,789 -0.55(-2.28%)
Sep 25, 2003 24.23 24.51 24.01 24.10 683,631 -0.17(-0.70%)
Sep 24, 2003 24.96 25.30 24.04 24.27 991,114 -0.88(-3.50%)
Sep 23, 2003 24.02 25.15 23.92 25.15 533,674 +1.00(+4.14%)
Sep 22, 2003 24.39 24.49 23.94 24.15 633,613 -0.46(-1.87%)
Sep 19, 2003 24.17 24.71 24.05 24.61 917,116 +0.41(+1.69%)
Sep 18, 2003 23.61 24.51 23.61 24.20 775,729 +0.51(+2.15%)
Sep 17, 2003 23.45 23.70 23.40 23.69 516,349 +0.05(+0.21%)
Sep 16, 2003 23.62 23.95 23.50 23.64 621,591 +0.00(+0.00%)
Sep 15, 2003 23.75 23.87 23.40 23.64 207,700 -0.21(-0.88%)
Sep 12, 2003 23.35 23.87 23.15 23.85 584,400 +0.26(+1.10%)
Sep 11, 2003 23.30 23.85 23.25 23.59 782,600 +0.28(+1.20%)
Sep 10, 2003 23.92 23.92 23.13 23.31 523,600 -0.69(-2.88%)
Sep 09, 2003 23.29 24.16 23.25 24.00 342,000 +0.06(+0.25%)
Sep 08, 2003 23.45 24.30 23.45 23.94 672,700 +0.53(+2.26%)
Sep 05, 2003 23.41 23.99 22.95 23.41 599,100 -0.48(-2.01%)
Sep 04, 2003 23.75 23.98 23.11 23.89 1,000,600 -0.13(-0.54%)
Sep 03, 2003 22.25 24.16 22.20 24.02 2,782,900 +2.23(+10.23%)
Sep 02, 2003 21.34 21.88 21.26 21.79 453,800 +0.37(+1.73%)
Aug 29, 2003 21.15 21.63 21.10 21.42 416,400 -0.09(-0.42%)
Aug 28, 2003 21.11 22.20 20.80 21.51 1,884,000 +1.31(+6.49%)
Aug 27, 2003 19.79 20.37 19.59 20.20 412,200 +0.41(+2.07%)
Aug 26, 2003 19.40 19.82 19.28 19.79 319,700 +0.26(+1.33%)
Aug 25, 2003 19.86 19.86 19.41 19.53 180,200 -0.23(-1.16%)
Aug 22, 2003 19.87 20.10 19.61 19.76 248,400 -0.24(-1.20%)
Aug 21, 2003 19.84 20.18 19.84 20.00 311,500 +0.02(+0.10%)
Aug 20, 2003 20.12 20.27 19.90 19.98 369,500 -0.25(-1.24%)
Aug 19, 2003 20.07 20.49 20.04 20.23 350,200 -0.07(-0.34%)
Aug 18, 2003 20.30 20.51 20.26 20.30 200,700 -0.01(-0.05%)
Aug 15, 2003 20.32 20.60 19.94 20.31 79,500 -0.14(-0.68%)
Aug 14, 2003 20.37 20.52 20.37 20.45 259,800 -0.02(-0.10%)
Aug 13, 2003 20.34 20.55 20.19 20.47 236,700 +0.05(+0.24%)
Aug 12, 2003 19.95 20.45 19.89 20.42 151,700 +0.42(+2.10%)
Aug 11, 2003 19.45 20.07 19.45 20.00 183,700 +0.55(+2.83%)
Aug 08, 2003 19.69 19.87 19.16 19.45 175,400 -0.12(-0.61%)
Aug 07, 2003 19.51 19.86 19.50 19.57 289,000 +0.05(+0.26%)
Aug 06, 2003 19.74 19.84 19.42 19.52 377,800 -0.22(-1.11%)
Aug 05, 2003 19.97 20.39 19.69 19.74 346,000 -0.27(-1.35%)
Aug 04, 2003 20.15 20.49 19.80 20.01 239,400 -0.15(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.