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, 2014 42.39 44.06 42.00 43.31 319,047 +1.03(+2.44%)
Mar 28, 2014 42.53 43.55 42.22 42.28 212,143 -0.34(-0.80%)
Mar 27, 2014 43.40 43.52 42.36 42.62 306,337 -0.88(-2.02%)
Mar 26, 2014 45.28 45.57 43.48 43.50 215,592 -1.55(-3.44%)
Mar 25, 2014 47.75 47.75 44.17 45.05 327,201 +0.88(+1.99%)
Mar 24, 2014 45.38 45.38 43.79 44.17 239,549 -1.25(-2.75%)
Mar 21, 2014 46.20 46.29 45.00 45.42 608,379 -0.74(-1.60%)
Mar 20, 2014 45.52 46.62 45.16 46.16 201,763 +0.55(+1.21%)
Mar 19, 2014 45.64 46.47 45.22 45.61 523,803 +0.88(+1.97%)
Mar 18, 2014 43.16 44.80 42.72 44.73 269,438 +1.71(+3.97%)
Mar 17, 2014 43.21 43.75 42.89 43.02 212,941 +0.00(+0.00%)
Mar 14, 2014 42.14 43.20 42.14 43.02 219,325 +0.78(+1.85%)
Mar 13, 2014 43.06 43.06 42.10 42.24 249,666 -0.54(-1.26%)
Mar 12, 2014 42.25 43.12 41.76 42.78 188,502 +0.15(+0.35%)
Mar 11, 2014 43.18 43.37 42.48 42.63 360,324 -0.63(-1.46%)
Mar 10, 2014 43.40 43.82 42.97 43.26 145,692 -0.36(-0.83%)
Mar 07, 2014 44.00 44.00 43.39 43.62 217,455 -0.30(-0.68%)
Mar 06, 2014 45.51 45.51 43.88 43.92 220,986 -1.30(-2.87%)
Mar 05, 2014 45.26 45.39 44.99 45.22 186,717 -0.23(-0.52%)
Mar 04, 2014 45.03 45.82 44.85 45.45 278,405 +1.07(+2.42%)
Mar 03, 2014 44.01 44.51 42.82 44.38 276,988 -0.22(-0.49%)
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%)
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.