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, 2017 46.75 46.80 45.99 46.07 450,456 -1.13(-2.39%)
Feb 27, 2017 47.11 47.49 46.98 47.20 431,503 -0.08(-0.17%)
Feb 24, 2017 46.48 47.34 45.53 47.28 339,079 +0.35(+0.75%)
Feb 23, 2017 47.14 47.28 46.71 46.93 225,926 -0.21(-0.45%)
Feb 22, 2017 46.90 47.23 46.71 47.14 281,145 +0.26(+0.55%)
Feb 21, 2017 46.95 47.39 46.81 46.88 161,373 -0.13(-0.28%)
Feb 17, 2017 47.01 47.01 47.01 0 +0.30(+0.64%)
Feb 16, 2017 47.11 47.32 46.41 46.71 226,649 -0.30(-0.64%)
Feb 15, 2017 46.96 47.07 46.48 47.01 348,222 +0.14(+0.30%)
Feb 14, 2017 46.54 47.15 46.49 46.87 290,446 +0.02(+0.04%)
Feb 13, 2017 46.00 47.10 45.85 46.85 410,718 +1.02(+2.23%)
Feb 10, 2017 45.97 46.15 45.42 45.83 405,148 -0.06(-0.13%)
Feb 09, 2017 45.34 46.11 45.20 45.89 269,748 +0.71(+1.57%)
Feb 08, 2017 45.34 45.45 44.80 45.18 323,673 -0.38(-0.83%)
Feb 07, 2017 45.82 45.94 45.34 45.56 222,516 -0.30(-0.65%)
Feb 06, 2017 45.76 45.90 45.45 45.86 422,192 -0.15(-0.33%)
Feb 03, 2017 45.06 46.20 45.04 46.01 543,569 +1.05(+2.34%)
Feb 02, 2017 44.97 45.33 44.45 44.96 525,197 -0.01(-0.02%)
Feb 01, 2017 44.94 45.10 44.36 44.97 562,335 +0.03(+0.07%)
Jan 31, 2017 45.33 45.43 44.74 44.94 513,236 -0.54(-1.19%)
Jan 30, 2017 45.53 45.53 44.99 45.48 508,243 -0.17(-0.37%)
Jan 27, 2017 45.77 46.27 45.00 45.65 992,196 -0.04(-0.09%)
Jan 26, 2017 45.63 47.24 43.16 45.69 1,488,671 -1.36(-2.89%)
Jan 25, 2017 46.99 47.64 46.56 47.05 781,415 +0.49(+1.05%)
Jan 24, 2017 44.98 46.69 44.98 46.56 606,862 +1.67(+3.72%)
Jan 23, 2017 45.15 45.15 44.10 44.89 538,312 -0.21(-0.47%)
Jan 20, 2017 43.73 45.20 43.56 45.10 476,421 +1.38(+3.16%)
Jan 19, 2017 44.07 44.55 43.28 43.72 479,618 -0.26(-0.59%)
Jan 18, 2017 43.46 44.50 43.11 43.98 426,640 +0.70(+1.62%)
Jan 17, 2017 44.05 44.05 43.18 43.28 326,298 -0.87(-1.97%)
Jan 13, 2017 44.15 44.15 44.15 0 -0.31(-0.70%)
Jan 12, 2017 44.31 44.49 43.34 44.46 150,935 +0.01(+0.02%)
Jan 11, 2017 44.50 44.65 43.90 44.45 184,963 +0.06(+0.14%)
Jan 10, 2017 44.35 45.00 44.10 44.39 295,296 -0.10(-0.22%)
Jan 09, 2017 44.30 44.82 44.01 44.49 174,507 +0.10(+0.23%)
Jan 06, 2017 44.75 44.75 43.96 44.39 205,327 -0.21(-0.47%)
Jan 05, 2017 43.45 44.68 43.45 44.60 277,855 +0.73(+1.66%)
Jan 04, 2017 43.60 44.04 43.54 43.87 434,604 +0.37(+0.85%)
Jan 03, 2017 44.28 44.62 43.08 43.50 383,485 -0.36(-0.82%)
Dec 30, 2016 43.86 43.86 43.86 0 -0.02(-0.05%)
Dec 29, 2016 43.76 44.13 43.19 43.88 161,161 +0.20(+0.46%)
Dec 28, 2016 44.26 44.28 43.55 43.68 238,271 -0.34(-0.77%)
Dec 27, 2016 43.23 44.10 42.90 44.02 178,847 +0.74(+1.71%)
Dec 23, 2016 43.28 43.28 43.28 0 +0.04(+0.09%)
Dec 22, 2016 43.89 43.99 43.16 43.24 223,792 -0.69(-1.57%)
Dec 21, 2016 44.73 44.81 43.49 43.93 266,426 -0.79(-1.77%)
Dec 20, 2016 44.94 45.34 44.17 44.72 249,854 +0.07(+0.16%)
Dec 19, 2016 43.65 44.69 43.54 44.65 373,063 +0.96(+2.20%)
Dec 16, 2016 44.04 44.17 43.36 43.69 619,721 -0.12(-0.27%)
Dec 15, 2016 43.59 44.17 43.37 43.81 281,012 +0.40(+0.92%)
Dec 14, 2016 44.33 45.03 43.35 43.41 267,286 -1.06(-2.38%)
Dec 13, 2016 44.18 44.59 43.92 44.47 357,899 +0.59(+1.34%)
Dec 12, 2016 44.43 44.85 43.78 43.88 277,452 -0.73(-1.64%)
Dec 09, 2016 45.85 46.02 44.04 44.61 586,100 -1.05(-2.30%)
Dec 08, 2016 44.56 45.69 44.32 45.66 309,853 +1.10(+2.47%)
Dec 07, 2016 43.77 44.57 43.65 44.56 276,534 +0.74(+1.69%)
Dec 06, 2016 43.39 43.96 43.09 43.82 268,018 +0.29(+0.67%)
Dec 05, 2016 42.84 43.62 42.35 43.53 484,364 +0.94(+2.21%)
Dec 02, 2016 42.31 42.79 42.20 42.59 242,495 +0.39(+0.92%)
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.