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, 2012 18.38 18.50 18.08 18.36 443,617 +0.00(+0.00%)
Nov 29, 2012 18.02 18.39 17.90 18.36 424,686 +0.44(+2.46%)
Nov 28, 2012 18.02 18.03 17.75 17.92 514,837 -0.21(-1.16%)
Nov 27, 2012 18.10 18.23 17.99 18.13 4,822,988 -0.04(-0.22%)
Nov 26, 2012 18.20 18.36 18.07 18.17 607,636 -0.15(-0.82%)
Nov 23, 2012 17.93 18.39 17.73 18.32 560,898 +0.39(+2.18%)
Nov 21, 2012 17.71 17.93 17.36 17.93 1,116,375 +1.20(+7.17%)
Nov 20, 2012 16.87 16.97 16.62 16.73 402,320 -0.23(-1.36%)
Nov 19, 2012 16.47 17.08 16.45 16.96 307,716 +0.64(+3.92%)
Nov 16, 2012 16.24 16.49 16.14 16.32 336,135 -0.01(-0.06%)
Nov 15, 2012 16.37 16.47 16.11 16.33 249,088 -0.07(-0.42%)
Nov 14, 2012 16.45 16.50 16.23 16.40 212,948 +0.04(+0.24%)
Nov 13, 2012 16.35 16.57 16.00 16.36 181,817 -0.08(-0.49%)
Nov 12, 2012 16.48 16.51 16.11 16.44 155,711 -0.06(-0.36%)
Nov 09, 2012 16.51 16.68 16.41 16.50 153,249 -0.13(-0.78%)
Nov 08, 2012 16.48 16.68 16.48 16.63 223,578 +0.13(+0.79%)
Nov 07, 2012 17.20 17.24 16.41 16.50 413,153 -0.85(-4.90%)
Nov 06, 2012 17.28 17.41 17.24 17.35 116,113 +0.11(+0.64%)
Nov 05, 2012 17.33 17.45 17.10 17.24 120,325 -0.14(-0.81%)
Nov 02, 2012 17.48 17.65 17.16 17.38 202,658 -0.03(-0.17%)
Nov 01, 2012 17.42 17.61 17.31 17.41 240,442 +0.05(+0.29%)
Oct 31, 2012 17.55 17.65 17.20 17.36 184,659 -0.21(-1.20%)
Oct 26, 2012 17.66 17.57 17.57 17.57 165,000 -0.07(-0.40%)
Oct 25, 2012 17.68 17.74 17.49 17.64 144,250 +0.01(+0.06%)
Oct 24, 2012 17.70 17.85 17.49 17.63 207,783 -0.03(-0.17%)
Oct 23, 2012 17.58 17.78 17.43 17.66 255,469 -0.23(-1.29%)
Oct 19, 2012 17.15 18.17 17.15 17.89 473,715 +0.85(+4.99%)
Oct 18, 2012 17.06 17.18 16.95 17.04 228,067 +0.09(+0.53%)
Oct 17, 2012 16.95 17.08 16.81 16.95 204,540 +0.05(+0.30%)
Oct 16, 2012 16.94 16.99 16.63 16.90 237,699 +0.13(+0.78%)
Oct 15, 2012 16.79 16.81 16.63 16.77 332,119 +0.05(+0.30%)
Oct 12, 2012 16.81 16.96 16.72 16.72 135,865 -0.12(-0.71%)
Oct 11, 2012 17.05 17.25 16.83 16.84 187,135 -0.03(-0.18%)
Oct 10, 2012 16.85 16.97 16.74 16.87 166,986 +0.09(+0.53%)
Oct 09, 2012 17.22 17.27 16.66 16.78 361,839 -0.56(-3.23%)
Oct 08, 2012 17.04 17.36 16.89 17.34 215,012 +0.26(+1.52%)
Oct 05, 2012 16.88 17.09 16.77 17.08 284,658 +0.42(+2.52%)
Oct 04, 2012 16.60 16.66 16.35 16.66 185,926 +0.17(+1.03%)
Oct 03, 2012 16.52 16.58 16.43 16.49 175,999 -0.02(-0.12%)
Oct 02, 2012 16.68 16.68 16.49 16.51 198,776 -0.07(-0.42%)
Oct 01, 2012 16.75 16.84 16.56 16.58 273,237 -0.04(-0.24%)
Sep 28, 2012 16.64 16.86 16.61 16.62 211,049 -0.14(-0.84%)
Sep 27, 2012 16.62 16.76 16.49 16.76 140,510 +0.26(+1.58%)
Sep 26, 2012 16.54 16.58 16.34 16.50 257,006 +0.01(+0.06%)
Sep 25, 2012 16.95 16.96 16.48 16.49 351,113 -0.38(-2.25%)
Sep 24, 2012 16.77 17.02 16.70 16.87 197,600 -0.01(-0.06%)
Sep 21, 2012 17.04 17.04 16.88 16.88 357,623 -0.09(-0.53%)
Sep 20, 2012 16.73 16.99 16.68 16.97 144,323 +0.08(+0.47%)
Sep 19, 2012 16.92 16.98 16.82 16.89 173,189 -0.04(-0.24%)
Sep 18, 2012 16.72 16.95 16.72 16.93 131,132 +0.09(+0.53%)
Sep 17, 2012 16.74 16.91 16.74 16.84 118,765 +0.00(+0.00%)
Sep 14, 2012 16.92 17.06 16.82 16.84 194,004 +0.01(+0.06%)
Sep 13, 2012 16.70 17.00 16.60 16.83 244,519 +0.09(+0.54%)
Sep 12, 2012 16.66 16.79 16.61 16.74 163,653 +0.05(+0.30%)
Sep 11, 2012 16.67 16.84 16.62 16.69 124,520 +0.06(+0.36%)
Sep 10, 2012 16.62 16.73 16.58 16.63 329,313 -0.05(-0.30%)
Sep 07, 2012 16.52 16.85 16.47 16.68 328,501 +0.11(+0.66%)
Sep 06, 2012 15.71 16.57 15.71 16.57 496,084 +0.92(+5.88%)
Sep 05, 2012 15.52 15.72 15.49 15.65 600,209 +0.12(+0.77%)
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.