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, 2017 30.78 31.51 30.29 30.76 786,595 +0.12(+0.39%)
Nov 29, 2017 30.10 30.78 29.91 30.64 625,581 +0.45(+1.49%)
Nov 28, 2017 30.00 30.33 29.58 30.19 646,436 +0.87(+2.97%)
Nov 27, 2017 28.91 29.54 28.70 29.32 664,045 +0.31(+1.07%)
Nov 24, 2017 29.16 29.19 28.91 29.01 165,130 -0.05(-0.17%)
Nov 22, 2017 28.90 29.28 28.73 29.06 215,960 +0.16(+0.55%)
Nov 21, 2017 28.85 29.10 28.62 28.90 364,642 +0.26(+0.91%)
Nov 20, 2017 28.96 29.37 28.45 28.64 495,879 -0.19(-0.66%)
Nov 17, 2017 28.34 29.02 27.90 28.83 1,030,055 +0.83(+2.96%)
Nov 16, 2017 27.47 28.06 27.01 28.00 1,863,988 +0.94(+3.47%)
Nov 15, 2017 27.44 27.44 26.76 27.06 2,595,291 -0.70(-2.52%)
Nov 14, 2017 29.06 29.15 27.44 27.76 1,533,579 -1.49(-5.09%)
Nov 13, 2017 30.45 30.45 29.23 29.25 564,291 -1.38(-4.51%)
Nov 10, 2017 30.85 31.16 30.57 30.63 355,995 -0.15(-0.49%)
Nov 09, 2017 30.87 31.24 30.55 30.78 294,494 -0.39(-1.25%)
Nov 08, 2017 30.83 31.38 30.61 31.17 468,471 +0.09(+0.29%)
Nov 07, 2017 32.27 32.37 30.91 31.08 489,111 -1.10(-3.42%)
Nov 06, 2017 30.44 32.44 30.44 32.18 828,435 +0.92(+2.94%)
Nov 03, 2017 30.83 31.52 30.41 31.26 851,945 +0.20(+0.64%)
Nov 02, 2017 30.86 31.31 29.93 31.06 1,082,198 +0.10(+0.32%)
Nov 01, 2017 31.28 31.35 30.25 30.96 937,618 +0.10(+0.32%)
Oct 31, 2017 30.42 32.11 30.00 30.86 1,429,475 +0.27(+0.88%)
Oct 30, 2017 29.41 31.82 29.07 30.59 2,729,889 +0.84(+2.82%)
Oct 27, 2017 33.04 33.10 28.14 29.75 8,825,745 -12.38(-29.39%)
Oct 26, 2017 42.77 42.94 41.95 42.13 576,906 -0.57(-1.33%)
Oct 25, 2017 43.03 43.24 41.86 42.70 402,814 -0.30(-0.70%)
Oct 24, 2017 42.66 43.41 42.41 43.00 510,792 +0.34(+0.80%)
Oct 23, 2017 42.55 43.11 42.24 42.66 310,280 +0.08(+0.19%)
Oct 20, 2017 43.18 43.42 42.28 42.58 311,352 -0.19(-0.44%)
Oct 19, 2017 42.53 42.80 41.80 42.77 202,064 +0.09(+0.21%)
Oct 18, 2017 42.22 43.03 41.96 42.68 457,768 +0.69(+1.64%)
Oct 17, 2017 41.94 42.99 41.63 41.99 220,194 +0.07(+0.17%)
Oct 16, 2017 42.02 42.20 41.52 41.92 361,995 +0.04(+0.10%)
Oct 13, 2017 41.99 42.14 41.74 41.88 193,100 -0.04(-0.10%)
Oct 12, 2017 41.76 41.94 41.27 41.92 308,154 +0.24(+0.58%)
Oct 11, 2017 41.70 41.88 41.43 41.68 390,824 +0.07(+0.17%)
Oct 10, 2017 41.72 42.17 41.29 41.61 380,100 +0.02(+0.05%)
Oct 09, 2017 42.08 42.20 41.46 41.59 521,661 -0.56(-1.33%)
Oct 06, 2017 42.90 43.20 42.14 42.15 685,355 -0.85(-1.98%)
Oct 05, 2017 43.42 43.52 42.69 43.00 251,602 -0.41(-0.94%)
Oct 04, 2017 43.01 43.69 43.01 43.41 336,569 +0.32(+0.74%)
Oct 03, 2017 43.28 43.89 42.82 43.09 511,569 +0.04(+0.09%)
Oct 02, 2017 42.57 43.47 42.36 43.05 374,589 +0.37(+0.87%)
Sep 29, 2017 42.75 42.82 41.79 42.68 484,224 -0.20(-0.47%)
Sep 28, 2017 42.86 43.72 41.31 42.88 445,819 -0.21(-0.49%)
Sep 27, 2017 42.03 43.29 41.90 43.09 520,832 +1.27(+3.04%)
Sep 26, 2017 41.29 42.32 41.09 41.82 446,630 +0.63(+1.53%)
Sep 25, 2017 41.11 41.51 40.79 41.19 393,684 -0.25(-0.60%)
Sep 22, 2017 41.59 41.81 41.35 41.44 380,199 +0.06(+0.14%)
Sep 21, 2017 41.51 41.82 40.54 41.38 532,185 -0.07(-0.17%)
Sep 20, 2017 42.09 42.09 41.19 41.45 566,234 -0.89(-2.10%)
Sep 19, 2017 41.45 43.15 41.45 42.34 402,703 +0.78(+1.88%)
Sep 18, 2017 41.58 41.91 40.85 41.56 405,991 -0.03(-0.07%)
Sep 15, 2017 40.84 42.15 40.52 41.59 702,035 +0.86(+2.11%)
Sep 14, 2017 40.56 41.13 40.40 40.73 669,411 -0.05(-0.12%)
Sep 13, 2017 41.03 41.13 40.48 40.78 772,961 -0.62(-1.50%)
Sep 12, 2017 40.79 41.80 40.54 41.40 916,098 +0.32(+0.78%)
Sep 11, 2017 39.26 41.98 39.26 41.08 1,639,317 +2.88(+7.54%)
Sep 08, 2017 38.55 38.95 37.65 38.20 839,221 -0.38(-0.98%)
Sep 07, 2017 40.65 40.77 38.52 38.58 1,583,490 -1.44(-3.60%)
Sep 06, 2017 41.94 38.65 40.02 4,623,118 +4.77(+13.53%)
Sep 05, 2017 36.05 34.96 35.25 737,111 -0.36(-1.01%)
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.