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 (%)
Nov 30, 2005 26.30 28.19 25.89 27.91 2,890,299 +2.09(+8.09%)
Nov 29, 2005 25.88 25.99 25.61 25.82 289,393 +0.12(+0.47%)
Nov 28, 2005 26.01 26.01 25.65 25.70 448,436 -0.07(-0.27%)
Nov 25, 2005 25.79 25.98 25.62 25.77 201,456 -0.13(-0.50%)
Nov 23, 2005 25.50 26.00 25.27 25.90 410,568 +0.21(+0.82%)
Nov 22, 2005 25.39 25.78 25.27 25.69 786,741 +0.19(+0.75%)
Nov 21, 2005 25.48 25.68 24.99 25.50 600,294 +0.20(+0.79%)
Nov 18, 2005 26.02 26.19 25.24 25.30 662,201 -0.61(-2.35%)
Nov 17, 2005 25.62 25.94 25.48 25.91 671,342 +0.29(+1.13%)
Nov 16, 2005 25.18 25.70 24.76 25.62 484,517 +0.37(+1.47%)
Nov 15, 2005 25.41 25.60 25.15 25.25 344,971 -0.29(-1.14%)
Nov 14, 2005 25.35 25.80 25.20 25.54 614,393 +0.32(+1.27%)
Nov 11, 2005 24.97 25.50 24.97 25.22 504,034 +0.20(+0.80%)
Nov 10, 2005 24.85 25.36 24.42 25.02 551,089 +0.06(+0.24%)
Nov 09, 2005 25.04 25.24 24.80 24.96 409,241 -0.02(-0.08%)
Nov 08, 2005 24.76 25.06 24.62 24.98 493,688 +0.22(+0.89%)
Nov 07, 2005 24.95 25.00 24.65 24.76 380,670 -0.24(-0.96%)
Nov 04, 2005 24.98 25.07 24.79 25.00 357,544 +0.07(+0.28%)
Nov 03, 2005 24.99 25.13 24.87 24.93 708,968 +0.00(+0.00%)
Nov 02, 2005 24.87 25.00 24.60 24.93 657,840 +0.01(+0.04%)
Nov 01, 2005 24.96 25.08 24.69 24.92 379,525 -0.19(-0.76%)
Oct 31, 2005 24.67 25.25 24.67 25.11 1,165,012 +0.46(+1.87%)
Oct 28, 2005 24.35 24.83 24.30 24.65 761,996 +0.44(+1.82%)
Oct 27, 2005 24.25 24.55 23.95 24.21 916,076 -0.29(-1.18%)
Oct 26, 2005 24.43 24.80 24.29 24.50 718,054 -0.03(-0.12%)
Oct 25, 2005 24.44 24.60 24.24 24.53 765,792 +0.14(+0.57%)
Oct 24, 2005 23.42 24.70 23.35 24.39 2,114,716 +1.30(+5.63%)
Oct 21, 2005 22.99 23.27 22.84 23.09 1,297,761 +0.10(+0.43%)
Oct 20, 2005 23.56 23.61 22.26 22.99 2,038,823 -0.89(-3.73%)
Oct 19, 2005 23.03 23.97 22.75 23.88 1,913,716 +0.96(+4.19%)
Oct 18, 2005 23.19 23.42 22.92 22.92 928,985 -0.10(-0.43%)
Oct 17, 2005 23.05 23.05 22.78 23.02 439,962 -0.03(-0.13%)
Oct 14, 2005 22.50 23.16 22.39 23.05 707,085 +0.66(+2.95%)
Oct 13, 2005 22.35 22.55 21.96 22.39 1,040,015 -0.08(-0.36%)
Oct 12, 2005 22.72 22.77 22.15 22.47 735,060 -0.27(-1.19%)
Oct 11, 2005 22.38 23.13 22.38 22.74 1,440,714 +0.68(+3.08%)
Oct 10, 2005 21.88 22.30 21.75 22.06 305,038 +0.37(+1.71%)
Oct 07, 2005 21.73 21.96 21.48 21.69 449,713 -0.09(-0.41%)
Oct 06, 2005 22.05 22.46 21.51 21.78 663,885 -0.11(-0.50%)
Oct 05, 2005 22.64 22.70 21.89 21.89 557,743 -0.77(-3.40%)
Oct 04, 2005 22.89 23.06 22.66 22.66 330,977 -0.11(-0.48%)
Oct 03, 2005 22.87 23.06 22.76 22.77 433,123 -0.17(-0.74%)
Sep 30, 2005 23.00 23.22 22.81 22.94 571,200 -0.14(-0.61%)
Sep 29, 2005 22.68 23.10 22.26 23.08 430,651 +0.49(+2.17%)
Sep 28, 2005 22.69 22.69 22.21 22.59 324,985 +0.02(+0.09%)
Sep 27, 2005 22.70 22.98 22.28 22.57 290,861 -0.09(-0.40%)
Sep 26, 2005 22.50 23.03 22.50 22.66 495,007 +0.23(+1.03%)
Sep 23, 2005 22.43 22.70 22.20 22.43 553,955 -0.22(-0.97%)
Sep 22, 2005 22.65 22.78 22.09 22.65 551,441 +0.55(+2.49%)
Sep 21, 2005 22.80 22.81 22.10 22.10 419,435 -0.75(-3.28%)
Sep 20, 2005 22.70 23.10 22.60 22.85 586,929 +0.08(+0.35%)
Sep 19, 2005 23.10 23.19 22.68 22.77 512,566 -0.28(-1.21%)
Sep 16, 2005 23.01 23.24 22.90 23.05 2,469,985 +0.04(+0.17%)
Sep 15, 2005 22.77 23.15 22.77 23.01 1,924,058 +0.58(+2.59%)
Sep 14, 2005 22.70 22.90 22.41 22.43 1,047,500 -0.23(-1.02%)
Sep 13, 2005 22.88 23.40 22.61 22.66 1,499,189 -0.34(-1.48%)
Sep 12, 2005 23.04 23.07 22.75 23.00 545,015 +0.02(+0.09%)
Sep 09, 2005 23.14 23.53 22.88 22.98 1,187,811 -0.10(-0.43%)
Sep 08, 2005 23.00 23.70 22.95 23.08 2,338,148 +0.00(+0.00%)
Sep 07, 2005 24.76 25.37 23.00 23.08 10,408,956 +2.43(+11.77%)
Sep 06, 2005 20.15 20.76 20.00 20.65 944,509 +0.64(+3.20%)
Sep 02, 2005 20.05 20.73 20.00 20.01 283,229 -0.14(-0.69%)
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.