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, 2016 42.48 42.67 41.81 42.53 418,179 +0.11(+0.26%)
Oct 28, 2016 43.01 43.44 42.05 42.42 433,287 -0.49(-1.14%)
Oct 27, 2016 43.65 43.81 42.88 42.91 405,443 -0.40(-0.92%)
Oct 26, 2016 42.64 43.55 42.38 43.31 585,625 +0.28(+0.65%)
Oct 25, 2016 41.14 44.93 40.72 43.03 1,961,736 -0.57(-1.31%)
Oct 24, 2016 43.16 43.89 42.93 43.60 788,888 +0.85(+1.99%)
Oct 21, 2016 42.53 43.05 42.35 42.75 570,553 -0.08(-0.19%)
Oct 20, 2016 42.26 42.92 42.13 42.83 528,020 +0.38(+0.90%)
Oct 19, 2016 42.02 42.60 41.45 42.45 997,121 +0.64(+1.53%)
Oct 18, 2016 42.24 42.24 41.51 41.81 587,085 -0.10(-0.24%)
Oct 17, 2016 41.88 42.18 41.73 41.91 510,912 -0.17(-0.40%)
Oct 14, 2016 43.42 43.99 41.99 42.08 1,015,183 -0.98(-2.28%)
Oct 13, 2016 46.13 46.13 42.84 43.06 3,022,846 -3.54(-7.60%)
Oct 12, 2016 47.32 47.63 46.55 46.60 392,781 -0.58(-1.23%)
Oct 11, 2016 48.52 48.53 46.81 47.18 612,761 -1.47(-3.02%)
Oct 10, 2016 48.96 49.39 48.44 48.65 321,078 -0.06(-0.12%)
Oct 07, 2016 49.34 49.34 47.98 48.71 405,763 -0.59(-1.20%)
Oct 06, 2016 48.95 49.72 48.95 49.30 245,490 +0.29(+0.59%)
Oct 05, 2016 49.13 49.55 48.82 49.01 304,054 +0.00(+0.00%)
Oct 04, 2016 49.04 49.36 48.81 49.01 246,398 -0.04(-0.08%)
Oct 03, 2016 48.81 49.05 48.51 49.05 333,965 +0.13(+0.27%)
Sep 30, 2016 48.95 49.19 48.72 48.92 257,471 +0.19(+0.39%)
Sep 29, 2016 49.05 49.49 48.70 48.73 202,473 -0.37(-0.75%)
Sep 28, 2016 49.26 49.42 48.76 49.10 306,285 -0.13(-0.26%)
Sep 27, 2016 49.08 50.09 48.78 49.23 824,787 +0.46(+0.94%)
Sep 26, 2016 48.65 49.31 48.65 48.77 238,103 -0.14(-0.29%)
Sep 23, 2016 48.66 48.95 48.66 48.91 223,910 -0.01(-0.02%)
Sep 22, 2016 49.50 49.63 48.68 48.92 357,637 -0.33(-0.67%)
Sep 21, 2016 48.44 49.27 48.44 49.25 244,500 +0.97(+2.01%)
Sep 20, 2016 48.78 48.90 48.27 48.28 193,689 -0.35(-0.72%)
Sep 19, 2016 48.18 49.17 48.18 48.63 266,683 +0.57(+1.19%)
Sep 16, 2016 48.58 48.75 47.94 48.06 676,585 -0.64(-1.31%)
Sep 15, 2016 47.39 48.88 47.28 48.70 391,207 +1.35(+2.85%)
Sep 14, 2016 47.21 47.61 46.26 47.35 422,676 +0.11(+0.23%)
Sep 13, 2016 47.31 47.61 46.82 47.24 357,970 -0.51(-1.07%)
Sep 12, 2016 46.27 47.81 46.04 47.75 328,066 +1.11(+2.38%)
Sep 09, 2016 47.96 48.27 46.63 46.64 317,601 -1.32(-2.75%)
Sep 08, 2016 47.50 48.03 47.37 47.96 249,539 +0.24(+0.50%)
Sep 07, 2016 47.07 47.84 46.45 47.72 214,346 +0.37(+0.78%)
Sep 06, 2016 47.23 47.38 46.47 47.35 266,874 +0.29(+0.62%)
Sep 02, 2016 46.77 47.06 47.06 47.06 238,200 +0.45(+0.97%)
Sep 01, 2016 46.96 47.04 46.06 46.61 328,377 -0.47(-1.00%)
Aug 31, 2016 46.81 47.22 46.34 47.08 336,982 +0.19(+0.41%)
Aug 30, 2016 46.90 47.26 46.69 46.89 176,409 +0.02(+0.04%)
Aug 29, 2016 46.83 47.34 46.79 46.87 249,184 -0.06(-0.13%)
Aug 26, 2016 46.53 47.06 46.08 46.93 439,016 +0.36(+0.77%)
Aug 25, 2016 45.57 46.84 45.21 46.57 641,943 +1.46(+3.24%)
Aug 24, 2016 45.42 45.56 44.99 45.11 267,673 -0.40(-0.88%)
Aug 23, 2016 45.01 45.67 45.00 45.51 249,496 +0.62(+1.38%)
Aug 22, 2016 44.58 45.10 44.43 44.89 177,089 +0.15(+0.34%)
Aug 19, 2016 44.60 45.05 44.40 44.74 315,332 -0.04(-0.09%)
Aug 18, 2016 43.89 44.81 43.89 44.78 237,636 +0.77(+1.75%)
Aug 17, 2016 43.74 44.10 43.61 44.01 335,584 +0.11(+0.25%)
Aug 16, 2016 43.40 43.97 43.40 43.90 252,290 -0.03(-0.07%)
Aug 15, 2016 43.39 43.97 43.08 43.93 373,211 +0.60(+1.38%)
Aug 12, 2016 43.57 43.65 43.23 43.33 321,264 -0.22(-0.51%)
Aug 11, 2016 43.82 43.89 43.16 43.55 594,904 -0.08(-0.18%)
Aug 10, 2016 43.79 44.00 43.49 43.63 381,518 -0.17(-0.39%)
Aug 09, 2016 43.90 44.21 43.73 43.80 283,920 -0.13(-0.30%)
Aug 08, 2016 43.93 44.54 43.23 43.93 342,751 +0.02(+0.05%)
Aug 05, 2016 43.85 44.13 43.82 43.91 618,322 +0.32(+0.73%)
Aug 04, 2016 43.75 43.93 43.54 43.59 175,767 -0.13(-0.30%)
Aug 03, 2016 43.45 43.80 42.62 43.72 234,150 +0.12(+0.28%)
Aug 02, 2016 44.18 44.40 43.32 43.60 341,844 -0.69(-1.56%)
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.