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 30, 2015 46.26 46.68 44.19 46.44 186,879 +0.13(+0.28%)
Oct 29, 2015 46.18 46.54 45.44 46.31 197,358 -0.20(-0.43%)
Oct 28, 2015 45.49 46.51 45.36 46.51 445,549 +1.09(+2.40%)
Oct 27, 2015 45.73 45.77 45.07 45.42 274,047 -0.58(-1.26%)
Oct 26, 2015 46.39 46.39 45.87 46.00 280,061 -0.20(-0.43%)
Oct 23, 2015 47.19 48.84 45.82 46.20 361,778 +0.38(+0.83%)
Oct 22, 2015 45.00 46.25 44.67 45.82 790,785 +0.77(+1.71%)
Oct 21, 2015 47.84 48.44 44.45 45.05 1,167,355 -2.63(-5.52%)
Oct 20, 2015 48.14 48.46 47.54 47.68 325,404 -0.56(-1.16%)
Oct 19, 2015 47.74 48.74 47.70 48.24 198,015 +0.32(+0.67%)
Oct 16, 2015 47.77 48.27 46.85 47.92 219,926 +0.30(+0.63%)
Oct 15, 2015 47.47 47.67 46.92 47.62 212,999 +0.33(+0.70%)
Oct 14, 2015 47.71 48.02 47.22 47.29 343,067 -0.49(-1.03%)
Oct 13, 2015 47.67 48.73 47.53 47.78 503,878 +0.01(+0.02%)
Oct 12, 2015 47.36 47.98 46.95 47.77 338,511 +0.61(+1.29%)
Oct 09, 2015 47.04 47.29 47.04 47.16 234,579 +0.23(+0.49%)
Oct 08, 2015 46.34 47.15 46.34 46.93 204,614 +0.41(+0.88%)
Oct 07, 2015 45.65 46.55 45.54 46.52 251,065 +1.10(+2.42%)
Oct 06, 2015 45.03 45.48 44.87 45.42 302,299 +0.50(+1.11%)
Oct 05, 2015 43.89 45.00 43.89 44.92 181,287 +1.29(+2.96%)
Oct 02, 2015 42.59 43.69 42.20 43.63 300,453 +0.69(+1.61%)
Oct 01, 2015 43.32 43.37 42.31 42.94 311,303 -0.34(-0.79%)
Sep 30, 2015 42.90 43.89 42.54 43.28 506,754 +0.99(+2.34%)
Sep 29, 2015 42.77 42.99 42.10 42.29 320,795 -0.40(-0.94%)
Sep 28, 2015 43.33 43.48 42.62 42.69 233,674 -0.87(-2.00%)
Sep 25, 2015 44.00 44.15 43.31 43.56 402,214 -0.07(-0.16%)
Sep 24, 2015 43.78 44.24 43.35 43.63 429,628 -0.39(-0.89%)
Sep 23, 2015 44.90 44.99 43.98 44.02 232,977 -0.78(-1.74%)
Sep 22, 2015 44.88 44.93 44.51 44.80 158,274 -0.41(-0.91%)
Sep 21, 2015 45.62 46.04 45.09 45.21 182,630 -0.09(-0.20%)
Sep 18, 2015 45.33 45.69 44.93 45.30 357,094 -0.60(-1.31%)
Sep 17, 2015 45.84 46.60 45.80 45.90 286,222 -0.14(-0.30%)
Sep 16, 2015 45.58 46.10 45.33 46.04 203,676 +0.56(+1.23%)
Sep 15, 2015 45.18 45.55 45.10 45.48 147,675 +0.45(+1.00%)
Sep 14, 2015 45.53 45.57 44.93 45.03 269,477 -0.37(-0.81%)
Sep 11, 2015 44.85 45.41 44.66 45.40 110,248 +0.21(+0.46%)
Sep 10, 2015 44.10 45.20 44.10 45.19 259,054 +1.06(+2.40%)
Sep 09, 2015 44.26 44.43 43.85 44.13 225,708 -0.06(-0.14%)
Sep 08, 2015 43.38 44.27 42.57 44.19 285,232 +1.44(+3.37%)
Sep 04, 2015 42.96 42.75 42.75 42.75 86,900 -0.72(-1.66%)
Sep 03, 2015 43.70 43.94 43.21 43.47 130,359 +0.13(+0.30%)
Sep 02, 2015 43.31 43.66 42.59 43.34 153,026 +0.56(+1.31%)
Sep 01, 2015 42.31 43.44 42.21 42.78 244,673 -0.99(-2.26%)
Aug 31, 2015 43.82 44.15 43.55 43.77 115,717 -0.32(-0.73%)
Aug 28, 2015 43.84 44.29 43.68 44.09 155,708 +0.01(+0.02%)
Aug 27, 2015 43.57 44.47 43.12 44.08 308,565 +0.93(+2.16%)
Aug 26, 2015 43.68 43.78 42.45 43.15 425,514 +0.20(+0.47%)
Aug 25, 2015 43.74 44.00 42.84 42.95 375,729 +0.49(+1.15%)
Aug 24, 2015 41.60 43.35 41.36 42.46 563,524 -1.47(-3.35%)
Aug 21, 2015 43.51 44.45 43.44 43.93 388,796 -0.36(-0.81%)
Aug 20, 2015 44.76 44.96 44.16 44.29 229,898 -0.72(-1.60%)
Aug 19, 2015 45.08 45.33 44.76 45.01 188,857 -0.48(-1.06%)
Aug 18, 2015 45.36 45.86 45.22 45.49 225,078 -0.67(-1.45%)
Aug 17, 2015 45.43 46.20 45.43 46.16 162,182 +0.46(+1.01%)
Aug 14, 2015 45.12 45.88 44.77 45.70 156,266 +0.39(+0.86%)
Aug 13, 2015 45.53 45.71 44.93 45.31 143,323 -0.38(-0.83%)
Aug 12, 2015 45.56 45.90 44.83 45.69 220,851 -0.27(-0.59%)
Aug 11, 2015 45.62 46.03 45.12 45.96 291,819 +0.04(+0.09%)
Aug 10, 2015 45.40 46.27 45.40 45.92 168,765 +0.63(+1.39%)
Aug 07, 2015 45.11 45.58 44.94 45.29 162,237 -0.16(-0.35%)
Aug 06, 2015 45.71 45.85 45.12 45.45 118,387 -0.18(-0.39%)
Aug 05, 2015 45.49 45.98 45.35 45.63 198,619 +0.30(+0.66%)
Aug 04, 2015 45.80 45.80 45.12 45.33 234,664 +0.18(+0.40%)
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.