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 30, 2005 26.68 26.80 26.44 26.61 374,464 -0.28(-1.04%)
Dec 29, 2005 26.90 27.05 26.80 26.89 190,306 -0.09(-0.33%)
Dec 28, 2005 27.00 27.05 26.76 26.98 355,100 +0.07(+0.26%)
Dec 27, 2005 26.77 27.15 26.70 26.91 277,600 +0.06(+0.22%)
Dec 23, 2005 26.95 27.00 26.71 26.85 162,499 -0.10(-0.37%)
Dec 22, 2005 27.11 27.11 26.66 26.95 278,519 -0.13(-0.48%)
Dec 21, 2005 27.07 27.17 26.73 27.08 311,395 +0.07(+0.26%)
Dec 20, 2005 27.13 27.24 26.77 27.01 337,073 -0.24(-0.88%)
Dec 19, 2005 27.53 27.60 27.07 27.25 386,652 -0.36(-1.30%)
Dec 16, 2005 28.16 28.30 27.53 27.61 942,115 -0.54(-1.92%)
Dec 15, 2005 28.26 28.40 27.46 28.15 631,998 -0.16(-0.57%)
Dec 14, 2005 27.54 28.55 27.51 28.31 1,597,872 +0.95(+3.47%)
Dec 13, 2005 27.10 27.51 27.02 27.36 634,862 +0.17(+0.63%)
Dec 12, 2005 27.07 27.40 26.91 27.19 711,479 +0.09(+0.33%)
Dec 09, 2005 27.25 27.48 27.00 27.10 474,270 -0.23(-0.84%)
Dec 08, 2005 27.30 27.70 27.05 27.33 453,892 -0.03(-0.11%)
Dec 07, 2005 27.00 27.50 26.91 27.36 414,832 +0.30(+1.11%)
Dec 06, 2005 26.84 27.61 26.65 27.06 974,822 +0.13(+0.48%)
Dec 05, 2005 27.35 27.35 26.82 26.93 644,769 -0.32(-1.17%)
Dec 02, 2005 27.59 27.84 27.11 27.25 603,027 -0.43(-1.55%)
Dec 01, 2005 27.57 28.00 26.98 27.68 1,062,140 -0.23(-0.82%)
Nov 30, 2005 26.30 28.19 25.89 27.91 2,890,299 +2.09(+8.09%)
Nov 29, 2005 25.88 25.99 25.61 25.82 289,393 +0.12(+0.47%)
Nov 28, 2005 26.01 26.01 25.65 25.70 448,436 -0.07(-0.27%)
Nov 25, 2005 25.79 25.98 25.62 25.77 201,456 -0.13(-0.50%)
Nov 23, 2005 25.50 26.00 25.27 25.90 410,568 +0.21(+0.82%)
Nov 22, 2005 25.39 25.78 25.27 25.69 786,741 +0.19(+0.75%)
Nov 21, 2005 25.48 25.68 24.99 25.50 600,294 +0.20(+0.79%)
Nov 18, 2005 26.02 26.19 25.24 25.30 662,201 -0.61(-2.35%)
Nov 17, 2005 25.62 25.94 25.48 25.91 671,342 +0.29(+1.13%)
Nov 16, 2005 25.18 25.70 24.76 25.62 484,517 +0.37(+1.47%)
Nov 15, 2005 25.41 25.60 25.15 25.25 344,971 -0.29(-1.14%)
Nov 14, 2005 25.35 25.80 25.20 25.54 614,393 +0.32(+1.27%)
Nov 11, 2005 24.97 25.50 24.97 25.22 504,034 +0.20(+0.80%)
Nov 10, 2005 24.85 25.36 24.42 25.02 551,089 +0.06(+0.24%)
Nov 09, 2005 25.04 25.24 24.80 24.96 409,241 -0.02(-0.08%)
Nov 08, 2005 24.76 25.06 24.62 24.98 493,688 +0.22(+0.89%)
Nov 07, 2005 24.95 25.00 24.65 24.76 380,670 -0.24(-0.96%)
Nov 04, 2005 24.98 25.07 24.79 25.00 357,544 +0.07(+0.28%)
Nov 03, 2005 24.99 25.13 24.87 24.93 708,968 +0.00(+0.00%)
Nov 02, 2005 24.87 25.00 24.60 24.93 657,840 +0.01(+0.04%)
Nov 01, 2005 24.96 25.08 24.69 24.92 379,525 -0.19(-0.76%)
Oct 31, 2005 24.67 25.25 24.67 25.11 1,165,012 +0.46(+1.87%)
Oct 28, 2005 24.35 24.83 24.30 24.65 761,996 +0.44(+1.82%)
Oct 27, 2005 24.25 24.55 23.95 24.21 916,076 -0.29(-1.18%)
Oct 26, 2005 24.43 24.80 24.29 24.50 718,054 -0.03(-0.12%)
Oct 25, 2005 24.44 24.60 24.24 24.53 765,792 +0.14(+0.57%)
Oct 24, 2005 23.42 24.70 23.35 24.39 2,114,716 +1.30(+5.63%)
Oct 21, 2005 22.99 23.27 22.84 23.09 1,297,761 +0.10(+0.43%)
Oct 20, 2005 23.56 23.61 22.26 22.99 2,038,823 -0.89(-3.73%)
Oct 19, 2005 23.03 23.97 22.75 23.88 1,913,716 +0.96(+4.19%)
Oct 18, 2005 23.19 23.42 22.92 22.92 928,985 -0.10(-0.43%)
Oct 17, 2005 23.05 23.05 22.78 23.02 439,962 -0.03(-0.13%)
Oct 14, 2005 22.50 23.16 22.39 23.05 707,085 +0.66(+2.95%)
Oct 13, 2005 22.35 22.55 21.96 22.39 1,040,015 -0.08(-0.36%)
Oct 12, 2005 22.72 22.77 22.15 22.47 735,060 -0.27(-1.19%)
Oct 11, 2005 22.38 23.13 22.38 22.74 1,440,714 +0.68(+3.08%)
Oct 10, 2005 21.88 22.30 21.75 22.06 305,038 +0.37(+1.71%)
Oct 07, 2005 21.73 21.96 21.48 21.69 449,713 -0.09(-0.41%)
Oct 06, 2005 22.05 22.46 21.51 21.78 663,885 -0.11(-0.50%)
Oct 05, 2005 22.64 22.70 21.89 21.89 557,743 -0.77(-3.40%)
Oct 04, 2005 22.89 23.06 22.66 22.66 330,977 -0.11(-0.48%)
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.