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 (%)
Mar 31, 2008 14.95 15.01 14.74 14.92 586,743 +0.16(+1.08%)
Mar 28, 2008 14.82 15.06 14.66 14.76 381,685 -0.07(-0.47%)
Mar 27, 2008 14.96 15.15 14.68 14.83 379,069 -0.08(-0.54%)
Mar 26, 2008 14.99 15.06 14.63 14.91 513,307 -0.09(-0.60%)
Mar 25, 2008 15.30 15.39 14.98 15.00 441,518 -0.39(-2.53%)
Mar 24, 2008 14.57 15.64 14.42 15.39 420,755 +0.91(+6.28%)
Mar 21, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.00(+0.00%)
Mar 20, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.18(+1.26%)
Mar 19, 2008 14.51 14.85 14.30 14.30 549,574 -0.18(-1.24%)
Mar 18, 2008 13.95 14.49 13.95 14.48 617,048 +0.48(+3.43%)
Mar 17, 2008 13.97 14.25 13.90 14.00 491,494 -0.06(-0.43%)
Mar 14, 2008 14.40 14.42 14.04 14.06 592,309 -0.33(-2.29%)
Mar 13, 2008 14.27 14.48 14.18 14.39 717,317 -0.02(-0.14%)
Mar 12, 2008 14.47 14.70 14.23 14.41 972,564 -0.03(-0.21%)
Mar 11, 2008 14.35 14.53 14.20 14.44 660,751 +0.27(+1.91%)
Mar 10, 2008 14.39 14.49 14.11 14.17 642,596 -0.14(-0.98%)
Mar 07, 2008 14.20 14.66 14.20 14.31 471,889 -0.03(-0.21%)
Mar 06, 2008 14.86 14.92 14.34 14.34 387,763 -0.57(-3.82%)
Mar 05, 2008 15.01 15.31 14.86 14.91 352,961 +0.00(+0.00%)
Mar 04, 2008 14.78 14.99 14.55 14.91 318,575 +0.00(+0.00%)
Mar 03, 2008 15.10 15.41 14.64 14.91 468,633 -0.15(-1.00%)
Feb 29, 2008 15.44 15.71 14.97 15.06 519,074 -0.57(-3.65%)
Feb 28, 2008 15.78 15.94 15.54 15.63 470,632 -0.21(-1.33%)
Feb 27, 2008 15.72 16.22 15.72 15.84 622,113 -0.04(-0.25%)
Feb 26, 2008 15.54 16.00 15.37 15.88 529,869 +0.21(+1.34%)
Feb 25, 2008 15.29 15.78 15.12 15.67 432,192 +0.41(+2.69%)
Feb 22, 2008 15.19 15.29 14.75 15.26 721,260 +0.09(+0.59%)
Feb 21, 2008 15.29 15.50 15.02 15.17 542,625 -0.07(-0.46%)
Feb 20, 2008 14.58 15.42 14.55 15.24 615,710 +0.59(+4.03%)
Feb 19, 2008 14.57 15.03 14.55 14.65 577,551 +0.24(+1.67%)
Feb 18, 2008 14.22 14.62 14.18 14.41 531,315 +0.00(+0.00%)
Feb 15, 2008 14.22 14.62 14.18 14.41 531,315 -0.15(-1.03%)
Feb 14, 2008 15.21 15.30 14.52 14.56 721,141 -0.65(-4.27%)
Feb 13, 2008 14.83 15.21 14.78 15.21 633,207 +0.55(+3.75%)
Feb 12, 2008 14.82 15.00 14.50 14.66 469,901 -0.11(-0.74%)
Feb 11, 2008 14.60 14.92 14.51 14.77 513,220 +0.20(+1.37%)
Feb 08, 2008 14.65 14.78 14.32 14.57 559,607 -0.09(-0.61%)
Feb 07, 2008 14.35 14.87 14.21 14.66 633,653 +0.26(+1.81%)
Feb 06, 2008 14.75 15.00 14.38 14.40 416,341 -0.23(-1.57%)
Feb 05, 2008 14.57 15.07 14.10 14.63 466,814 -0.21(-1.42%)
Feb 04, 2008 15.25 15.32 14.74 14.84 590,072 -0.48(-3.13%)
Feb 01, 2008 14.71 15.43 14.67 15.32 753,880 +0.56(+3.79%)
Jan 31, 2008 14.00 14.93 14.00 14.76 1,396,155 +0.57(+4.02%)
Jan 30, 2008 14.25 14.58 14.00 14.19 1,077,015 -0.12(-0.84%)
Jan 29, 2008 14.01 14.49 13.96 14.31 1,290,927 +0.31(+2.21%)
Jan 28, 2008 13.49 14.29 13.14 14.00 1,707,161 +0.51(+3.78%)
Jan 25, 2008 13.15 13.60 13.04 13.49 1,458,622 +0.48(+3.69%)
Jan 24, 2008 13.25 13.43 12.89 13.01 2,356,413 +0.03(+0.23%)
Jan 23, 2008 12.70 13.14 12.39 12.98 1,307,690 +0.07(+0.54%)
Jan 22, 2008 12.60 13.08 12.60 12.91 777,133 -0.05(-0.39%)
Jan 21, 2008 13.08 13.16 12.78 12.96 928,622 +0.00(+0.00%)
Jan 18, 2008 13.08 13.16 12.78 12.96 928,622 -0.02(-0.15%)
Jan 17, 2008 13.15 13.38 12.90 12.98 1,296,879 -0.12(-0.92%)
Jan 16, 2008 12.74 13.36 12.64 13.10 791,755 +0.37(+2.91%)
Jan 15, 2008 12.92 13.08 12.73 12.73 1,323,821 -0.76(-5.63%)
Jan 14, 2008 12.96 13.52 12.76 13.49 2,136,558 +0.61(+4.74%)
Jan 11, 2008 13.01 13.38 12.83 12.88 2,248,626 -0.34(-2.57%)
Jan 10, 2008 15.13 15.20 12.35 13.22 9,344,308 -5.95(-31.04%)
Jan 09, 2008 19.39 19.61 18.38 19.17 1,425,300 -0.30(-1.54%)
Jan 08, 2008 20.11 20.30 19.42 19.47 663,833 -0.52(-2.60%)
Jan 07, 2008 20.29 20.43 19.58 19.99 730,414 -0.20(-0.99%)
Jan 04, 2008 20.97 21.09 20.03 20.19 693,855 -0.94(-4.45%)
Jan 03, 2008 21.98 22.13 21.02 21.13 534,385 -0.85(-3.87%)
Jan 02, 2008 22.43 22.44 21.79 21.98 527,785 -0.50(-2.22%)
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.