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 (%)
Feb 28, 2011 15.49 15.53 15.28 15.43 174,258 -0.01(-0.06%)
Feb 25, 2011 15.10 15.46 15.10 15.44 131,446 +0.34(+2.25%)
Feb 24, 2011 15.10 15.32 14.87 15.10 192,123 +0.04(+0.27%)
Feb 23, 2011 15.28 15.35 14.78 15.06 226,381 -0.25(-1.63%)
Feb 22, 2011 15.30 15.59 15.28 15.31 326,721 -0.20(-1.29%)
Feb 18, 2011 15.43 15.52 15.17 15.51 354,592 +0.19(+1.24%)
Feb 17, 2011 15.12 15.40 15.06 15.32 135,281 +0.16(+1.06%)
Feb 16, 2011 15.13 15.19 14.94 15.16 200,742 +0.09(+0.60%)
Feb 15, 2011 15.17 15.32 15.01 15.07 97,290 -0.13(-0.86%)
Feb 14, 2011 15.10 15.50 15.10 15.20 274,186 +0.15(+1.00%)
Feb 11, 2011 14.91 15.09 14.91 15.05 143,914 +0.09(+0.60%)
Feb 10, 2011 14.92 15.10 14.91 14.96 103,579 -0.08(-0.53%)
Feb 09, 2011 14.90 15.08 14.69 15.04 148,777 +0.06(+0.40%)
Feb 08, 2011 14.84 14.98 14.78 14.98 105,234 +0.09(+0.60%)
Feb 07, 2011 15.02 15.11 14.76 14.89 227,453 -0.16(-1.06%)
Feb 04, 2011 15.00 15.10 14.90 15.05 127,259 +0.01(+0.07%)
Feb 03, 2011 14.92 15.10 14.78 15.04 115,169 +0.04(+0.27%)
Feb 02, 2011 14.99 15.23 14.88 15.00 219,443 -0.21(-1.38%)
Feb 01, 2011 15.14 15.36 15.08 15.21 162,587 +0.23(+1.54%)
Jan 31, 2011 14.89 15.13 14.69 14.98 171,671 +0.10(+0.67%)
Jan 28, 2011 15.69 15.77 14.83 14.88 328,967 -0.86(-5.46%)
Jan 27, 2011 15.74 15.95 15.59 15.74 169,750 +0.09(+0.58%)
Jan 26, 2011 15.31 15.89 15.28 15.65 298,744 +0.34(+2.22%)
Jan 25, 2011 15.46 15.49 15.10 15.31 298,470 -0.15(-0.97%)
Jan 24, 2011 15.35 15.68 15.28 15.46 292,672 +0.05(+0.32%)
Jan 21, 2011 14.74 15.65 14.74 15.41 945,489 +0.81(+5.55%)
Jan 20, 2011 14.56 14.66 14.20 14.60 188,616 -0.06(-0.41%)
Jan 19, 2011 14.83 14.83 14.39 14.66 177,116 -0.13(-0.88%)
Jan 18, 2011 14.87 15.00 14.69 14.79 78,733 -0.18(-1.20%)
Jan 14, 2011 14.50 14.98 14.44 14.97 101,531 +0.44(+3.03%)
Jan 13, 2011 14.42 14.60 14.35 14.53 59,181 +0.07(+0.48%)
Jan 12, 2011 14.47 14.48 14.25 14.46 91,137 +0.09(+0.63%)
Jan 11, 2011 14.49 14.66 14.17 14.37 172,532 -0.08(-0.55%)
Jan 10, 2011 14.38 14.56 14.24 14.45 127,934 -0.02(-0.14%)
Jan 07, 2011 14.59 14.63 14.07 14.47 122,773 -0.07(-0.48%)
Jan 06, 2011 14.63 14.75 14.41 14.54 229,872 -0.11(-0.75%)
Jan 05, 2011 14.56 14.65 14.48 14.65 99,892 +0.12(+0.83%)
Jan 04, 2011 14.79 14.88 14.30 14.53 128,808 -0.18(-1.22%)
Jan 03, 2011 14.47 14.78 14.35 14.71 95,816 +0.40(+2.80%)
Dec 31, 2010 14.54 14.69 14.27 14.31 61,200 -0.12(-0.83%)
Dec 30, 2010 14.55 14.64 14.42 14.43 88,742 -0.18(-1.23%)
Dec 29, 2010 14.70 14.77 14.56 14.61 46,738 -0.11(-0.75%)
Dec 28, 2010 14.75 14.87 14.50 14.72 90,263 -0.01(-0.07%)
Dec 27, 2010 14.51 14.76 14.41 14.73 62,405 +0.12(+0.82%)
Dec 23, 2010 14.66 14.69 14.49 14.61 80,447 -0.10(-0.68%)
Dec 22, 2010 14.23 14.77 14.23 14.71 211,300 -0.01(-0.07%)
Dec 21, 2010 14.14 14.74 14.14 14.72 147,404 +0.24(+1.66%)
Dec 20, 2010 14.32 14.53 14.25 14.48 113,526 +0.13(+0.91%)
Dec 17, 2010 14.37 14.44 14.19 14.35 274,953 -0.02(-0.14%)
Dec 16, 2010 14.04 14.63 14.04 14.37 123,450 +0.38(+2.72%)
Dec 15, 2010 13.93 14.24 13.76 13.99 162,745 +0.09(+0.65%)
Dec 14, 2010 14.10 14.15 13.86 13.90 154,756 -0.20(-1.42%)
Dec 13, 2010 14.22 14.22 14.02 14.10 120,409 -0.09(-0.63%)
Dec 10, 2010 14.12 14.23 13.91 14.19 102,212 +0.07(+0.50%)
Dec 09, 2010 14.20 14.28 14.00 14.12 87,275 +0.00(+0.00%)
Dec 08, 2010 14.12 14.33 14.09 14.12 186,400 +0.02(+0.14%)
Dec 07, 2010 13.99 14.44 13.94 14.10 226,646 +0.24(+1.73%)
Dec 06, 2010 13.59 13.90 13.49 13.86 174,946 +0.23(+1.69%)
Dec 03, 2010 13.30 13.68 13.22 13.63 99,701 +0.29(+2.17%)
Dec 02, 2010 13.23 13.40 12.97 13.34 154,670 +0.14(+1.06%)
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.