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 (%)
Dec 31, 2003 26.44 26.69 25.99 26.02 291,700 -0.33(-1.25%)
Dec 30, 2003 26.47 26.67 26.23 26.35 271,180 -0.07(-0.26%)
Dec 29, 2003 26.06 26.55 25.90 26.42 209,128 +0.32(+1.23%)
Dec 26, 2003 25.92 26.20 25.90 26.10 51,061 +0.15(+0.58%)
Dec 24, 2003 26.25 26.46 25.94 25.95 62,586 -0.47(-1.78%)
Dec 23, 2003 26.25 26.68 25.99 26.42 278,211 +0.15(+0.57%)
Dec 22, 2003 25.19 26.27 24.97 26.27 593,082 +0.97(+3.83%)
Dec 19, 2003 25.81 26.08 25.10 25.30 298,698 -0.43(-1.67%)
Dec 18, 2003 24.88 25.83 24.78 25.73 370,438 +0.87(+3.50%)
Dec 17, 2003 24.77 25.02 24.50 24.86 197,233 -0.02(-0.08%)
Dec 16, 2003 24.59 24.90 24.19 24.88 442,160 +0.23(+0.93%)
Dec 15, 2003 25.67 26.03 24.50 24.65 377,989 -0.87(-3.41%)
Dec 12, 2003 25.97 26.48 25.18 25.52 599,802 -0.44(-1.69%)
Dec 11, 2003 24.88 26.20 24.70 25.96 663,000 +1.08(+4.34%)
Dec 10, 2003 25.28 25.59 24.76 24.88 887,736 -0.42(-1.66%)
Dec 09, 2003 27.05 27.12 25.27 25.30 711,844 -1.71(-6.33%)
Dec 08, 2003 27.24 27.61 26.46 27.01 400,837 -0.22(-0.81%)
Dec 05, 2003 27.53 27.60 26.93 27.23 303,263 -0.30(-1.09%)
Dec 04, 2003 27.61 27.82 27.25 27.53 264,951 -0.09(-0.33%)
Dec 03, 2003 27.90 28.09 27.56 27.62 537,354 -0.26(-0.93%)
Dec 02, 2003 27.59 28.07 27.59 27.88 878,176 +0.21(+0.76%)
Dec 01, 2003 27.58 28.10 27.58 27.67 686,328 +0.07(+0.25%)
Nov 28, 2003 27.25 27.80 26.98 27.60 238,657 +0.13(+0.47%)
Nov 26, 2003 26.85 27.50 26.69 27.47 360,836 +0.62(+2.31%)
Nov 25, 2003 26.70 26.98 26.55 26.85 688,749 +0.10(+0.37%)
Nov 24, 2003 26.30 27.06 26.30 26.75 342,567 +0.27(+1.02%)
Nov 21, 2003 26.88 27.25 26.30 26.48 282,346 -0.11(-0.41%)
Nov 20, 2003 26.90 27.40 26.53 26.59 665,767 -0.34(-1.26%)
Nov 19, 2003 25.95 27.28 25.90 26.93 821,892 +1.19(+4.62%)
Nov 18, 2003 26.77 27.39 25.73 25.74 658,662 -0.89(-3.34%)
Nov 17, 2003 26.59 26.69 25.96 26.63 490,679 -0.08(-0.30%)
Nov 14, 2003 27.10 27.22 26.50 26.71 412,879 -0.41(-1.51%)
Nov 13, 2003 26.91 27.65 26.77 27.12 492,003 +0.00(+0.00%)
Nov 12, 2003 25.90 27.36 25.66 27.12 1,198,584 +1.32(+5.12%)
Nov 11, 2003 25.75 26.16 25.60 25.80 336,296 -0.30(-1.15%)
Nov 10, 2003 26.35 26.74 25.65 26.10 350,491 -0.56(-2.10%)
Nov 07, 2003 26.65 27.00 26.45 26.66 776,572 +0.07(+0.26%)
Nov 06, 2003 26.72 26.75 26.25 26.59 426,989 -0.16(-0.60%)
Nov 05, 2003 27.17 27.20 26.48 26.75 667,742 -0.58(-2.12%)
Nov 04, 2003 27.59 27.69 27.07 27.33 470,919 -0.05(-0.18%)
Nov 03, 2003 27.08 27.91 27.08 27.38 432,704 +0.28(+1.03%)
Oct 31, 2003 27.25 27.44 27.00 27.10 383,375 +0.06(+0.22%)
Oct 30, 2003 27.34 27.29 27.00 27.04 429,142 -0.30(-1.10%)
Oct 29, 2003 27.17 27.75 26.94 27.34 837,610 -0.33(-1.19%)
Oct 28, 2003 25.94 27.67 25.84 27.67 1,754,236 +1.48(+5.65%)
Oct 27, 2003 25.45 26.28 24.98 26.19 589,300 +0.69(+2.71%)
Oct 24, 2003 25.19 25.53 24.93 25.50 769,600 -0.28(-1.09%)
Oct 23, 2003 25.01 25.85 24.44 25.78 1,721,700 +1.25(+5.10%)
Oct 22, 2003 25.10 25.16 24.24 24.53 610,900 -0.75(-2.97%)
Oct 21, 2003 24.97 25.33 24.95 25.28 464,629 +0.46(+1.85%)
Oct 20, 2003 25.00 25.11 24.64 24.82 537,517 -0.04(-0.16%)
Oct 17, 2003 25.68 25.73 24.72 24.86 756,912 -0.96(-3.72%)
Oct 16, 2003 26.30 26.09 25.76 25.82 295,408 -0.48(-1.83%)
Oct 15, 2003 26.28 26.38 25.40 26.30 1,056,058 +0.80(+3.14%)
Oct 14, 2003 25.73 25.85 25.40 25.50 1,284,592 -0.30(-1.16%)
Oct 13, 2003 25.34 26.06 25.32 25.80 657,668 +0.54(+2.14%)
Oct 10, 2003 25.25 25.65 24.80 25.26 508,695 -0.06(-0.24%)
Oct 09, 2003 24.55 26.11 24.55 25.32 874,634 +0.70(+2.84%)
Oct 08, 2003 25.06 25.11 24.36 24.62 402,824 -0.45(-1.79%)
Oct 07, 2003 24.46 25.23 24.03 25.07 876,248 +0.58(+2.37%)
Oct 06, 2003 24.75 24.84 24.13 24.49 592,222 -0.37(-1.49%)
Oct 03, 2003 23.86 24.87 23.86 24.86 570,538 +1.16(+4.89%)
Oct 02, 2003 23.35 23.95 23.34 23.70 380,842 +0.12(+0.51%)
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.