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, 2011 15.05 15.34 14.99 14.99 196,349 -0.32(-2.09%)
Oct 28, 2011 15.48 15.53 15.27 15.31 309,264 -0.25(-1.61%)
Oct 27, 2011 15.89 15.89 15.30 15.56 457,081 +0.08(+0.52%)
Oct 26, 2011 15.34 15.51 15.00 15.48 244,998 +0.40(+2.65%)
Oct 25, 2011 15.40 15.50 15.00 15.08 165,771 -0.44(-2.84%)
Oct 24, 2011 15.45 15.55 15.34 15.52 342,378 +0.08(+0.52%)
Oct 21, 2011 15.33 15.78 15.13 15.44 436,432 +0.53(+3.55%)
Oct 20, 2011 15.00 15.09 14.42 14.91 161,924 +0.03(+0.20%)
Oct 19, 2011 15.48 15.54 14.84 14.88 146,357 -0.60(-3.88%)
Oct 18, 2011 15.09 15.55 14.92 15.48 174,295 +0.44(+2.93%)
Oct 17, 2011 15.39 15.53 14.94 15.04 150,058 -0.49(-3.16%)
Oct 14, 2011 15.73 15.84 15.40 15.53 179,139 +0.03(+0.19%)
Oct 13, 2011 15.39 15.85 15.26 15.50 95,767 +0.05(+0.32%)
Oct 12, 2011 15.41 15.66 15.25 15.45 214,188 +0.24(+1.58%)
Oct 11, 2011 14.99 15.30 14.85 15.21 164,306 +0.14(+0.93%)
Oct 10, 2011 14.63 15.12 14.42 15.07 173,281 +0.75(+5.24%)
Oct 07, 2011 14.39 14.72 14.06 14.32 235,697 -0.01(-0.07%)
Oct 06, 2011 14.39 14.52 13.88 14.33 188,330 +0.29(+2.07%)
Oct 05, 2011 14.00 14.35 13.77 14.04 185,805 +0.07(+0.50%)
Oct 04, 2011 12.82 13.98 12.82 13.97 321,724 +1.02(+7.88%)
Oct 03, 2011 13.31 13.80 12.90 12.95 298,755 -0.52(-3.86%)
Sep 30, 2011 13.71 14.02 13.46 13.47 234,346 -0.51(-3.65%)
Sep 29, 2011 14.46 14.48 13.61 13.98 191,850 -0.15(-1.06%)
Sep 28, 2011 14.63 14.76 14.12 14.13 348,720 -0.46(-3.15%)
Sep 27, 2011 14.72 15.00 14.42 14.59 358,941 +0.23(+1.60%)
Sep 26, 2011 14.41 14.42 14.17 14.36 588,312 +0.04(+0.28%)
Sep 23, 2011 14.38 14.48 14.19 14.32 468,581 -0.03(-0.21%)
Sep 22, 2011 13.81 14.75 13.81 14.35 668,902 +0.07(+0.49%)
Sep 21, 2011 14.51 14.98 14.24 14.28 293,439 -0.16(-1.11%)
Sep 20, 2011 14.71 14.85 14.44 14.44 332,876 -0.15(-1.03%)
Sep 19, 2011 14.56 14.94 14.51 14.59 475,586 -0.25(-1.68%)
Sep 16, 2011 14.82 15.00 14.58 14.84 356,834 +0.13(+0.88%)
Sep 15, 2011 14.69 14.74 14.47 14.71 150,419 +0.17(+1.17%)
Sep 14, 2011 14.25 14.84 14.04 14.54 231,514 +0.43(+3.05%)
Sep 13, 2011 13.88 14.19 13.81 14.11 208,961 +0.30(+2.17%)
Sep 12, 2011 13.40 13.85 13.40 13.81 304,911 +0.25(+1.84%)
Sep 09, 2011 13.43 13.72 13.17 13.56 365,429 -0.07(-0.51%)
Sep 08, 2011 13.77 13.98 13.57 13.63 152,855 -0.21(-1.52%)
Sep 07, 2011 13.48 13.87 13.30 13.84 348,985 +0.65(+4.93%)
Sep 06, 2011 12.83 13.24 12.76 13.19 237,768 -0.12(-0.90%)
Sep 02, 2011 13.64 13.90 13.21 13.31 217,793 -0.71(-5.06%)
Sep 01, 2011 14.19 14.50 13.85 14.02 287,360 -0.19(-1.34%)
Aug 31, 2011 14.31 14.46 14.04 14.21 225,327 +0.01(+0.07%)
Aug 30, 2011 13.53 14.33 13.53 14.20 312,863 +0.18(+1.28%)
Aug 29, 2011 13.57 14.05 13.37 14.02 258,436 +0.68(+5.10%)
Aug 26, 2011 13.08 13.45 12.96 13.34 146,587 +0.14(+1.06%)
Aug 25, 2011 13.84 13.92 13.13 13.20 168,270 -0.54(-3.93%)
Aug 24, 2011 13.42 13.83 13.37 13.74 181,778 +0.28(+2.08%)
Aug 23, 2011 12.95 13.52 12.80 13.46 279,911 +0.59(+4.58%)
Aug 22, 2011 13.43 13.48 12.73 12.87 258,192 -0.21(-1.61%)
Aug 19, 2011 13.34 13.76 13.02 13.08 172,807 -0.51(-3.75%)
Aug 18, 2011 14.44 14.44 13.38 13.59 307,086 -1.37(-9.16%)
Aug 17, 2011 14.99 15.12 14.69 14.96 180,564 +0.00(+0.00%)
Aug 16, 2011 14.85 15.10 14.71 14.96 191,023 -0.10(-0.66%)
Aug 15, 2011 15.08 15.26 14.85 15.06 186,465 +0.07(+0.47%)
Aug 12, 2011 14.88 15.21 14.62 14.99 294,462 +0.27(+1.83%)
Aug 11, 2011 13.94 14.87 13.90 14.72 446,563 +0.89(+6.44%)
Aug 10, 2011 14.22 14.62 13.74 13.83 295,707 -0.85(-5.79%)
Aug 09, 2011 14.46 14.71 13.44 14.68 506,465 +0.82(+5.92%)
Aug 08, 2011 14.87 15.43 13.85 13.86 404,613 -1.57(-10.17%)
Aug 05, 2011 16.07 16.07 14.97 15.43 274,265 -0.47(-2.96%)
Aug 04, 2011 16.58 16.79 15.90 15.90 309,251 -0.97(-5.75%)
Aug 03, 2011 16.66 16.93 16.41 16.87 169,967 +0.19(+1.14%)
Aug 02, 2011 16.74 17.16 16.66 16.68 367,668 -0.43(-2.48%)
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.