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 29, 2006 26.97 27.07 26.57 26.58 334,338 -0.35(-1.30%)
Dec 28, 2006 26.85 27.03 26.78 26.93 200,987 +0.03(+0.11%)
Dec 27, 2006 26.78 26.98 26.68 26.90 268,273 +0.09(+0.34%)
Dec 26, 2006 26.46 26.90 26.41 26.81 376,818 +0.39(+1.48%)
Dec 22, 2006 26.83 26.85 26.11 26.42 612,689 -0.20(-0.75%)
Dec 21, 2006 25.94 26.91 25.94 26.62 1,261,945 +0.66(+2.54%)
Dec 20, 2006 25.70 26.13 25.58 25.96 411,303 +0.37(+1.45%)
Dec 19, 2006 25.78 25.88 25.42 25.59 392,488 -0.29(-1.12%)
Dec 18, 2006 26.10 26.32 25.83 25.88 285,182 -0.11(-0.42%)
Dec 15, 2006 25.67 26.17 25.43 25.99 590,906 +0.35(+1.37%)
Dec 14, 2006 25.71 25.98 25.57 25.64 348,374 -0.07(-0.27%)
Dec 13, 2006 25.64 25.86 25.47 25.71 277,220 +0.24(+0.94%)
Dec 12, 2006 25.90 25.94 25.30 25.47 350,872 -0.38(-1.47%)
Dec 11, 2006 25.40 26.01 25.33 25.85 369,671 +0.45(+1.77%)
Dec 08, 2006 25.37 25.67 25.11 25.40 130,089 -0.01(-0.04%)
Dec 07, 2006 25.73 25.82 25.30 25.41 332,411 -0.35(-1.36%)
Dec 06, 2006 24.81 26.05 24.61 25.76 1,098,185 +1.03(+4.16%)
Dec 05, 2006 24.51 24.74 24.37 24.73 366,823 +0.24(+0.98%)
Dec 04, 2006 24.35 24.57 24.27 24.49 350,177 +0.16(+0.66%)
Dec 01, 2006 24.46 24.60 23.95 24.33 306,015 -0.17(-0.69%)
Nov 30, 2006 24.35 24.69 24.21 24.50 625,900 +0.05(+0.20%)
Nov 29, 2006 24.44 24.50 24.27 24.45 534,860 +0.21(+0.87%)
Nov 28, 2006 24.05 24.38 23.91 24.24 305,850 +0.20(+0.83%)
Nov 27, 2006 24.97 24.97 24.04 24.04 496,146 -0.90(-3.61%)
Nov 24, 2006 24.84 25.03 24.56 24.94 83,859 +0.14(+0.56%)
Nov 22, 2006 24.65 24.84 24.50 24.80 150,170 +0.23(+0.94%)
Nov 21, 2006 24.83 24.90 24.47 24.57 304,229 -0.29(-1.17%)
Nov 20, 2006 24.90 25.00 24.61 24.86 350,322 -0.02(-0.08%)
Nov 17, 2006 24.71 24.93 24.31 24.88 945,531 +0.15(+0.61%)
Nov 16, 2006 24.42 24.84 24.35 24.73 362,259 +0.14(+0.57%)
Nov 15, 2006 24.44 24.63 24.26 24.59 566,316 +0.18(+0.74%)
Nov 14, 2006 23.39 24.49 23.36 24.41 596,334 +0.90(+3.83%)
Nov 13, 2006 23.32 23.68 23.16 23.51 298,940 +0.11(+0.47%)
Nov 10, 2006 23.05 23.40 22.91 23.40 223,962 +0.31(+1.34%)
Nov 09, 2006 23.35 23.47 22.89 23.09 503,921 -0.37(-1.58%)
Nov 08, 2006 23.37 23.53 23.25 23.46 372,981 -0.11(-0.47%)
Nov 07, 2006 23.34 23.75 23.26 23.57 429,309 +0.07(+0.30%)
Nov 06, 2006 23.11 23.65 23.11 23.50 638,971 +0.11(+0.47%)
Nov 03, 2006 23.17 23.42 23.07 23.39 541,387 -0.16(-0.68%)
Nov 02, 2006 23.25 23.56 22.88 23.55 569,596 +0.16(+0.68%)
Nov 01, 2006 23.74 23.98 23.27 23.39 399,233 -0.25(-1.06%)
Oct 31, 2006 23.82 23.82 23.45 23.64 689,898 -0.02(-0.08%)
Oct 30, 2006 23.01 23.98 22.91 23.66 923,512 +0.53(+2.29%)
Oct 27, 2006 23.15 23.27 22.80 23.13 824,650 -0.01(-0.04%)
Oct 26, 2006 23.13 23.28 22.81 23.14 1,173,700 -0.01(-0.04%)
Oct 25, 2006 22.40 23.48 21.59 23.15 3,036,234 +0.13(+0.56%)
Oct 24, 2006 23.50 23.66 22.84 23.02 546,644 -0.55(-2.33%)
Oct 23, 2006 23.66 23.98 23.46 23.57 410,255 -0.24(-1.01%)
Oct 20, 2006 23.45 23.98 23.26 23.81 699,291 +0.48(+2.06%)
Oct 19, 2006 23.15 23.67 23.15 23.33 410,245 +0.06(+0.26%)
Oct 18, 2006 23.44 23.44 23.00 23.27 583,092 -0.09(-0.39%)
Oct 17, 2006 23.33 23.44 23.05 23.36 402,341 -0.18(-0.76%)
Oct 16, 2006 23.68 23.89 23.38 23.54 570,651 -0.25(-1.05%)
Oct 13, 2006 23.30 23.79 23.24 23.79 445,028 +0.52(+2.23%)
Oct 12, 2006 23.01 23.29 22.73 23.27 632,196 +0.35(+1.53%)
Oct 11, 2006 22.43 23.06 22.25 22.92 1,134,777 +0.65(+2.92%)
Oct 10, 2006 22.48 22.50 22.09 22.27 753,943 -0.26(-1.15%)
Oct 09, 2006 23.01 23.16 22.49 22.53 677,422 -0.62(-2.68%)
Oct 06, 2006 23.15 23.23 22.87 23.15 622,167 -0.11(-0.47%)
Oct 05, 2006 23.15 23.29 22.67 23.26 816,258 +0.16(+0.69%)
Oct 04, 2006 22.46 23.35 22.46 23.10 2,332,763 +0.53(+2.35%)
Oct 03, 2006 22.80 22.90 22.38 22.57 416,053 -0.35(-1.53%)
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.