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, 2014 44.85 45.04 44.29 44.60 594,750 -0.24(-0.54%)
Feb 27, 2014 44.09 45.14 44.01 44.84 550,600 +0.71(+1.61%)
Feb 26, 2014 42.25 44.64 42.25 44.13 491,458 +1.98(+4.70%)
Feb 25, 2014 42.00 42.33 42.00 42.15 252,454 -0.20(-0.47%)
Feb 24, 2014 42.05 42.75 42.05 42.35 203,600 +0.23(+0.55%)
Feb 21, 2014 42.72 42.72 42.06 42.12 273,721 -0.33(-0.78%)
Feb 20, 2014 42.31 42.52 41.81 42.45 196,636 +0.20(+0.47%)
Feb 19, 2014 42.37 42.86 42.19 42.25 169,082 -0.24(-0.56%)
Feb 18, 2014 42.78 42.95 42.45 42.49 183,249 -0.01(-0.02%)
Feb 14, 2014 42.81 42.50 42.50 42.50 168,800 -0.31(-0.72%)
Feb 13, 2014 42.45 43.00 42.30 42.81 283,869 +0.11(+0.26%)
Feb 12, 2014 43.04 43.25 42.43 42.70 269,015 -0.42(-0.97%)
Feb 11, 2014 43.21 43.50 42.70 43.12 249,735 -0.09(-0.21%)
Feb 10, 2014 42.94 43.42 42.64 43.21 363,678 +0.09(+0.21%)
Feb 07, 2014 42.30 43.42 42.05 43.12 393,724 +0.81(+1.91%)
Feb 06, 2014 42.47 42.75 42.05 42.31 382,109 +0.04(+0.09%)
Feb 05, 2014 41.68 42.61 41.55 42.27 490,118 +0.18(+0.42%)
Feb 04, 2014 41.31 42.22 40.16 42.09 492,462 +0.81(+1.97%)
Feb 03, 2014 41.72 42.21 39.16 41.28 696,432 -1.09(-2.57%)
Jan 31, 2014 42.24 42.72 42.20 42.37 456,729 -0.72(-1.67%)
Jan 30, 2014 43.20 43.62 42.80 43.09 656,894 +0.14(+0.33%)
Jan 29, 2014 42.92 43.88 41.36 42.95 1,269,099 +2.07(+5.06%)
Jan 28, 2014 40.37 41.02 39.89 40.88 439,348 +0.67(+1.67%)
Jan 27, 2014 40.11 40.25 39.66 40.21 391,863 +0.05(+0.12%)
Jan 24, 2014 41.19 41.46 40.12 40.16 509,943 -1.30(-3.14%)
Jan 23, 2014 41.53 41.96 40.97 41.46 444,738 -0.19(-0.46%)
Jan 22, 2014 40.19 41.95 40.15 41.65 630,511 +2.29(+5.82%)
Jan 21, 2014 39.49 39.52 39.03 39.36 174,242 +0.25(+0.64%)
Jan 17, 2014 39.84 39.11 39.11 39.11 254,800 -0.59(-1.49%)
Jan 16, 2014 39.94 40.02 39.40 39.70 201,498 -0.33(-0.82%)
Jan 15, 2014 39.99 41.43 39.97 40.03 570,449 +0.04(+0.10%)
Jan 14, 2014 38.31 40.14 38.02 39.99 735,239 +1.75(+4.58%)
Jan 13, 2014 38.65 38.99 38.04 38.24 268,520 -0.45(-1.16%)
Jan 10, 2014 38.55 39.08 38.13 38.69 584,754 +0.20(+0.52%)
Jan 09, 2014 38.14 39.03 37.99 38.49 676,469 +0.37(+0.97%)
Jan 08, 2014 38.29 38.62 37.99 38.12 434,455 -0.29(-0.76%)
Jan 07, 2014 38.31 38.52 38.11 38.41 233,223 +0.33(+0.87%)
Jan 06, 2014 38.69 38.69 38.05 38.08 242,076 -0.43(-1.12%)
Jan 03, 2014 38.15 38.57 37.86 38.51 188,468 +0.38(+1.00%)
Jan 02, 2014 38.69 38.90 37.89 38.13 400,553 -0.60(-1.55%)
Dec 31, 2013 38.40 38.73 38.73 38.73 285,100 +0.32(+0.83%)
Dec 30, 2013 38.50 38.62 38.14 38.41 253,448 -0.17(-0.44%)
Dec 27, 2013 38.64 38.75 38.50 38.58 137,900 -0.13(-0.34%)
Dec 26, 2013 38.74 39.10 38.66 38.71 146,245 +0.04(+0.10%)
Dec 24, 2013 38.95 38.95 38.47 38.67 133,582 -0.09(-0.23%)
Dec 23, 2013 38.47 38.79 38.01 38.76 282,396 +0.58(+1.52%)
Dec 20, 2013 38.00 38.38 37.51 38.18 672,763 +0.22(+0.58%)
Dec 19, 2013 38.00 38.21 37.70 37.96 323,040 -0.13(-0.34%)
Dec 18, 2013 38.48 38.63 37.69 38.09 390,301 -0.41(-1.06%)
Dec 17, 2013 38.83 38.89 38.28 38.50 308,310 -0.46(-1.18%)
Dec 16, 2013 38.12 39.03 38.00 38.96 599,811 +0.91(+2.39%)
Dec 13, 2013 38.33 38.70 38.01 38.05 256,433 -0.14(-0.37%)
Dec 12, 2013 38.58 38.98 38.09 38.19 296,483 -0.34(-0.88%)
Dec 11, 2013 39.29 39.33 38.26 38.53 245,394 -0.81(-2.06%)
Dec 10, 2013 39.36 39.82 39.16 39.34 368,838 -0.13(-0.33%)
Dec 09, 2013 39.25 39.52 39.00 39.47 408,318 +0.26(+0.66%)
Dec 06, 2013 39.00 39.26 38.65 39.21 0 +0.68(+1.76%)
Dec 05, 2013 38.91 39.07 38.50 38.53 0 -0.43(-1.10%)
Dec 04, 2013 39.04 39.14 38.59 38.96 0 -0.17(-0.43%)
Dec 03, 2013 38.74 39.35 38.71 39.13 428,642 +0.40(+1.03%)
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.