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 28, 2014 45.25 45.37 44.36 44.45 195,705 -0.56(-1.24%)
Nov 26, 2014 44.40 45.01 45.01 45.01 243,300 +0.48(+1.08%)
Nov 25, 2014 45.50 45.69 44.14 44.53 346,190 -0.88(-1.94%)
Nov 24, 2014 44.96 45.41 44.66 45.41 362,043 +0.72(+1.61%)
Nov 21, 2014 45.10 45.17 44.53 44.69 308,599 +0.12(+0.27%)
Nov 20, 2014 43.94 44.63 43.80 44.57 333,088 +0.89(+2.04%)
Nov 19, 2014 44.70 44.70 43.38 43.68 325,224 -1.04(-2.33%)
Nov 18, 2014 44.63 45.26 44.63 44.72 210,704 +0.21(+0.47%)
Nov 17, 2014 44.89 45.24 44.43 44.51 156,664 -0.59(-1.31%)
Nov 14, 2014 45.14 45.28 44.72 45.10 234,465 +0.08(+0.18%)
Nov 13, 2014 45.50 45.79 44.92 45.02 169,994 -0.42(-0.92%)
Nov 12, 2014 44.67 45.72 44.67 45.44 230,162 +0.43(+0.96%)
Nov 11, 2014 45.47 45.50 44.74 45.01 156,832 -0.36(-0.79%)
Nov 10, 2014 45.04 45.39 44.62 45.37 199,237 +0.15(+0.33%)
Nov 07, 2014 45.36 45.42 44.73 45.22 176,064 -0.28(-0.62%)
Nov 06, 2014 45.30 45.77 44.95 45.50 251,379 +0.20(+0.44%)
Nov 05, 2014 45.71 45.95 44.58 45.30 199,233 +0.14(+0.31%)
Nov 04, 2014 45.19 45.75 44.90 45.16 273,907 -0.31(-0.68%)
Nov 03, 2014 45.72 46.50 45.18 45.47 426,344 -0.25(-0.55%)
Oct 31, 2014 45.48 45.99 44.11 45.72 424,268 +1.13(+2.53%)
Oct 30, 2014 43.73 44.74 43.37 44.59 275,708 +0.40(+0.91%)
Oct 29, 2014 44.12 44.43 43.65 44.19 257,778 +0.01(+0.02%)
Oct 28, 2014 42.91 44.21 42.45 44.18 459,241 +1.46(+3.42%)
Oct 27, 2014 41.91 42.88 41.73 42.72 264,286 +0.23(+0.54%)
Oct 24, 2014 42.82 43.18 42.25 42.49 467,367 -0.19(-0.45%)
Oct 23, 2014 41.36 42.72 40.84 42.68 613,612 +1.84(+4.51%)
Oct 22, 2014 40.46 42.61 40.03 40.84 828,391 -0.76(-1.83%)
Oct 21, 2014 40.81 41.75 40.01 41.60 580,514 +1.06(+2.61%)
Oct 20, 2014 40.80 40.80 40.04 40.54 358,004 -0.29(-0.71%)
Oct 17, 2014 41.04 41.56 40.52 40.83 499,902 +0.39(+0.96%)
Oct 16, 2014 39.22 40.50 39.09 40.44 666,418 +0.44(+1.10%)
Oct 15, 2014 40.08 40.41 39.13 40.00 604,030 -0.68(-1.67%)
Oct 14, 2014 40.43 40.77 39.94 40.68 532,388 +0.61(+1.52%)
Oct 13, 2014 40.75 40.75 39.17 40.07 503,509 -0.56(-1.38%)
Oct 10, 2014 42.27 42.56 40.57 40.63 562,648 -1.97(-4.62%)
Oct 09, 2014 43.89 43.90 42.58 42.60 370,971 -1.37(-3.12%)
Oct 08, 2014 43.33 44.28 42.81 43.97 383,818 +0.55(+1.27%)
Oct 07, 2014 44.18 44.62 43.41 43.42 340,892 -0.99(-2.23%)
Oct 06, 2014 45.02 45.18 44.38 44.41 274,624 -0.36(-0.80%)
Oct 03, 2014 44.49 45.21 44.45 44.77 316,123 +0.78(+1.77%)
Oct 02, 2014 43.53 45.59 43.53 43.99 515,863 +1.49(+3.51%)
Oct 01, 2014 44.00 44.33 42.48 42.50 567,609 -1.67(-3.78%)
Sep 30, 2014 44.63 44.88 44.12 44.17 357,126 -0.42(-0.94%)
Sep 29, 2014 43.82 44.60 43.81 44.59 356,541 +0.26(+0.59%)
Sep 26, 2014 44.31 44.60 44.08 44.33 386,074 +0.04(+0.09%)
Sep 25, 2014 45.11 45.11 44.01 44.29 497,062 -0.83(-1.84%)
Sep 24, 2014 44.46 45.30 44.22 45.12 278,046 +0.64(+1.44%)
Sep 23, 2014 45.16 45.36 44.38 44.48 388,112 -0.85(-1.88%)
Sep 22, 2014 45.52 45.76 45.05 45.33 336,162 -0.55(-1.20%)
Sep 19, 2014 45.73 45.91 45.00 45.88 947,721 +0.52(+1.15%)
Sep 18, 2014 44.41 45.55 44.36 45.36 488,357 +1.02(+2.30%)
Sep 17, 2014 44.36 44.78 44.08 44.34 299,256 -0.14(-0.31%)
Sep 16, 2014 43.80 44.82 43.80 44.48 392,812 +0.47(+1.07%)
Sep 15, 2014 44.22 44.22 43.65 44.01 352,945 -0.30(-0.69%)
Sep 12, 2014 44.46 44.53 43.91 44.31 439,108 -0.02(-0.03%)
Sep 11, 2014 43.55 44.41 43.18 44.33 309,719 +0.48(+1.09%)
Sep 10, 2014 44.03 44.18 43.61 43.85 467,477 -0.21(-0.48%)
Sep 09, 2014 44.34 44.57 43.72 44.06 349,386 -0.28(-0.63%)
Sep 08, 2014 43.78 44.40 43.51 44.34 482,543 +0.44(+1.00%)
Sep 05, 2014 43.33 44.02 42.74 43.90 571,604 +0.43(+0.99%)
Sep 04, 2014 43.51 43.94 43.28 43.47 2,506,315 +0.43(+1.00%)
Sep 03, 2014 44.22 44.87 43.03 43.04 1,674,215 -1.73(-3.86%)
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.