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, 2017 29.53 29.53 29.53 0 -0.20(-0.67%)
Dec 28, 2017 30.02 30.14 29.63 29.73 179,241 -0.20(-0.67%)
Dec 27, 2017 29.10 30.00 28.99 29.93 521,761 +0.84(+2.89%)
Dec 26, 2017 29.52 29.60 28.90 29.09 555,289 -0.51(-1.72%)
Dec 22, 2017 30.02 30.02 29.45 29.60 194,409 -0.46(-1.53%)
Dec 21, 2017 30.01 30.20 29.65 30.06 245,363 +0.15(+0.50%)
Dec 20, 2017 29.78 29.93 29.40 29.91 308,916 +0.21(+0.71%)
Dec 19, 2017 29.63 30.05 29.63 29.70 277,321 +0.03(+0.10%)
Dec 18, 2017 29.21 30.00 29.17 29.67 441,241 +0.80(+2.77%)
Dec 15, 2017 28.55 29.32 28.52 28.87 1,410,951 +0.43(+1.51%)
Dec 14, 2017 28.85 28.91 28.34 28.44 499,231 -0.38(-1.32%)
Dec 13, 2017 28.86 29.20 28.61 28.82 458,052 +0.01(+0.03%)
Dec 12, 2017 29.17 29.41 28.80 28.81 266,407 -0.26(-0.89%)
Dec 11, 2017 28.94 29.27 28.86 29.07 222,072 +0.20(+0.69%)
Dec 08, 2017 28.56 29.00 28.38 28.87 437,385 +0.48(+1.69%)
Dec 07, 2017 28.93 29.35 28.28 28.39 829,483 -0.52(-1.80%)
Dec 06, 2017 29.07 29.30 28.84 28.91 249,726 -0.16(-0.55%)
Dec 05, 2017 29.17 29.63 29.06 29.07 255,802 -0.07(-0.24%)
Dec 04, 2017 29.83 29.01 29.14 515,741 -0.47(-1.59%)
Dec 01, 2017 30.65 30.76 29.23 29.61 535,876 -1.15(-3.74%)
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%)
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.