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, 2004 17.30 17.62 17.24 17.41 270,900 +0.05(+0.29%)
Dec 30, 2004 17.32 17.48 17.32 17.36 226,100 -0.02(-0.12%)
Dec 29, 2004 17.29 17.47 17.00 17.38 482,900 +0.53(+3.15%)
Dec 28, 2004 16.48 16.97 16.48 16.85 395,200 +0.27(+1.63%)
Dec 27, 2004 16.47 16.73 16.45 16.58 397,300 -0.01(-0.06%)
Dec 23, 2004 16.51 16.69 16.44 16.59 582,400 +0.00(+0.00%)
Dec 22, 2004 16.46 16.72 16.46 16.59 643,800 +0.00(+0.00%)
Dec 21, 2004 16.57 16.93 16.51 16.59 685,900 -0.14(-0.84%)
Dec 20, 2004 16.51 17.06 16.50 16.73 1,566,600 +0.25(+1.52%)
Dec 17, 2004 16.06 17.19 15.91 16.48 4,541,400 -1.63(-9.00%)
Dec 16, 2004 18.11 18.20 17.99 18.11 776,600 -0.01(-0.06%)
Dec 15, 2004 18.00 18.33 18.00 18.12 497,400 -0.03(-0.17%)
Dec 14, 2004 18.00 18.23 17.81 18.15 192,600 +0.25(+1.40%)
Dec 13, 2004 17.82 18.05 17.66 17.90 631,000 +0.20(+1.13%)
Dec 10, 2004 17.55 17.83 17.55 17.70 480,000 +0.09(+0.51%)
Dec 09, 2004 17.94 18.07 17.59 17.61 389,400 -0.53(-2.92%)
Dec 08, 2004 18.23 18.44 18.03 18.14 490,200 -0.12(-0.66%)
Dec 07, 2004 18.73 18.73 18.23 18.26 620,100 -0.49(-2.61%)
Dec 06, 2004 18.15 18.92 18.15 18.75 710,600 +0.35(+1.90%)
Dec 03, 2004 17.83 18.54 17.72 18.40 675,900 +0.48(+2.68%)
Dec 02, 2004 17.54 18.02 17.52 17.92 621,800 +0.40(+2.28%)
Dec 01, 2004 16.70 17.54 16.70 17.52 607,800 +0.79(+4.72%)
Nov 30, 2004 16.78 17.04 16.69 16.73 339,500 -0.07(-0.42%)
Nov 29, 2004 17.10 17.28 16.76 16.80 550,300 -0.28(-1.64%)
Nov 26, 2004 16.97 17.19 16.97 17.08 91,600 +0.10(+0.59%)
Nov 24, 2004 16.95 17.22 16.89 16.98 414,400 -0.02(-0.12%)
Nov 23, 2004 17.32 17.51 16.96 17.00 619,200 -0.44(-2.52%)
Nov 22, 2004 17.30 17.52 17.22 17.44 308,000 +0.01(+0.06%)
Nov 19, 2004 17.51 17.66 17.38 17.43 238,000 -0.14(-0.80%)
Nov 18, 2004 17.83 18.01 17.48 17.57 313,900 -0.32(-1.79%)
Nov 17, 2004 17.75 18.00 17.70 17.89 375,100 +0.28(+1.59%)
Nov 16, 2004 17.95 18.00 17.55 17.61 249,200 -0.27(-1.51%)
Nov 15, 2004 17.61 17.96 17.57 17.88 250,600 +0.15(+0.85%)
Nov 12, 2004 17.81 18.00 17.63 17.73 805,400 -0.49(-2.69%)
Nov 11, 2004 18.08 18.39 17.98 18.22 281,400 +0.26(+1.45%)
Nov 10, 2004 18.36 18.36 17.90 17.96 543,500 -0.30(-1.64%)
Nov 09, 2004 18.09 18.38 18.09 18.26 261,100 +0.08(+0.44%)
Nov 08, 2004 18.19 18.50 18.12 18.18 257,000 -0.26(-1.41%)
Nov 05, 2004 18.23 18.50 18.15 18.44 591,900 +0.20(+1.10%)
Nov 04, 2004 18.15 18.45 18.10 18.24 261,400 -0.14(-0.76%)
Nov 03, 2004 18.24 18.56 18.13 18.38 742,300 +0.33(+1.83%)
Nov 02, 2004 18.21 18.24 17.94 18.05 183,000 -0.11(-0.61%)
Nov 01, 2004 18.03 18.28 17.91 18.16 286,000 +0.12(+0.67%)
Oct 29, 2004 17.57 18.04 17.51 18.04 743,800 +0.44(+2.50%)
Oct 28, 2004 17.53 17.83 17.47 17.60 155,000 -0.20(-1.12%)
Oct 27, 2004 17.44 17.85 17.19 17.80 499,100 +0.30(+1.71%)
Oct 26, 2004 17.25 17.56 17.19 17.50 426,400 +0.15(+0.86%)
Oct 25, 2004 17.20 17.86 17.13 17.35 978,400 -0.06(-0.34%)
Oct 22, 2004 17.26 17.59 17.14 17.41 741,000 +0.22(+1.28%)
Oct 21, 2004 17.30 17.88 16.67 17.19 1,730,000 +0.74(+4.50%)
Oct 20, 2004 17.18 17.18 16.35 16.45 665,100 -0.62(-3.63%)
Oct 19, 2004 17.25 17.60 16.98 17.07 292,200 -0.26(-1.50%)
Oct 18, 2004 17.09 17.45 16.75 17.33 604,700 +0.23(+1.35%)
Oct 15, 2004 17.01 17.34 16.95 17.10 459,400 +0.01(+0.06%)
Oct 14, 2004 17.10 17.29 16.96 17.09 540,500 -0.03(-0.18%)
Oct 13, 2004 17.23 17.34 17.08 17.12 517,800 +0.01(+0.06%)
Oct 12, 2004 16.81 17.19 16.59 17.11 464,500 +0.23(+1.36%)
Oct 11, 2004 16.65 16.92 16.40 16.88 297,300 +0.32(+1.93%)
Oct 08, 2004 16.95 17.18 16.42 16.56 472,900 -0.54(-3.16%)
Oct 07, 2004 17.20 17.50 16.92 17.10 380,500 -0.14(-0.81%)
Oct 06, 2004 16.82 17.32 16.71 17.24 449,800 +0.45(+2.68%)
Oct 05, 2004 17.00 17.18 16.79 16.79 558,800 -0.15(-0.89%)
Oct 04, 2004 16.74 17.23 16.56 16.94 600,200 +0.34(+2.05%)
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.