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 (%)
Jul 31, 2007 26.51 27.44 26.04 26.26 1,727,453 -1.12(-4.09%)
Jul 30, 2007 27.16 27.47 26.63 27.38 772,131 +0.15(+0.55%)
Jul 27, 2007 26.91 27.43 26.25 27.23 862,539 +0.19(+0.70%)
Jul 26, 2007 27.61 27.61 26.59 27.04 695,611 -0.84(-3.01%)
Jul 25, 2007 28.18 28.32 27.45 27.88 562,624 -0.22(-0.78%)
Jul 24, 2007 28.46 28.81 27.94 28.10 681,235 -0.45(-1.58%)
Jul 23, 2007 28.72 29.02 28.47 28.55 242,697 -0.01(-0.04%)
Jul 20, 2007 28.68 28.92 28.28 28.56 440,078 -0.19(-0.66%)
Jul 19, 2007 29.03 29.07 28.75 28.75 724,871 -0.17(-0.59%)
Jul 18, 2007 29.19 29.19 28.68 28.92 628,898 -0.16(-0.55%)
Jul 17, 2007 29.32 29.58 29.05 29.08 473,301 -0.14(-0.48%)
Jul 16, 2007 29.75 29.75 29.03 29.22 332,822 -0.56(-1.88%)
Jul 13, 2007 29.59 30.11 29.55 29.78 666,201 +0.08(+0.27%)
Jul 12, 2007 29.52 29.81 29.33 29.70 1,249,025 +0.33(+1.12%)
Jul 11, 2007 29.27 29.53 29.25 29.37 656,603 +0.04(+0.14%)
Jul 10, 2007 29.38 29.40 28.95 29.33 381,777 +0.00(+0.00%)
Jul 09, 2007 29.29 29.58 29.01 29.33 569,308 +0.13(+0.45%)
Jul 06, 2007 29.02 29.46 28.87 29.20 423,294 +0.11(+0.38%)
Jul 05, 2007 28.90 29.28 28.73 29.09 310,173 +0.18(+0.62%)
Jul 03, 2007 28.55 28.97 28.55 28.91 214,763 +0.36(+1.26%)
Jul 02, 2007 28.55 29.07 28.50 28.55 513,351 +0.33(+1.17%)
Jun 29, 2007 28.71 28.86 28.14 28.22 592,503 -0.35(-1.23%)
Jun 28, 2007 28.80 28.94 28.45 28.57 409,026 -0.28(-0.97%)
Jun 27, 2007 28.67 28.94 28.16 28.85 684,928 -0.10(-0.35%)
Jun 26, 2007 28.71 29.08 28.67 28.95 785,371 +0.44(+1.54%)
Jun 25, 2007 28.85 29.45 28.37 28.51 625,011 -0.42(-1.45%)
Jun 22, 2007 29.02 29.34 28.64 28.93 1,059,964 -0.22(-0.75%)
Jun 21, 2007 28.11 30.20 28.11 29.15 2,277,145 +1.30(+4.67%)
Jun 20, 2007 28.55 28.60 27.80 27.85 325,800 -0.59(-2.07%)
Jun 19, 2007 28.22 28.72 28.11 28.44 515,200 +0.04(+0.14%)
Jun 18, 2007 28.47 28.50 27.91 28.40 544,100 +0.06(+0.21%)
Jun 15, 2007 29.00 29.00 28.19 28.34 702,900 -0.31(-1.08%)
Jun 14, 2007 28.32 28.83 28.21 28.65 548,600 +0.35(+1.24%)
Jun 13, 2007 27.98 28.35 27.85 28.30 404,300 +0.39(+1.40%)
Jun 12, 2007 27.97 28.13 27.78 27.91 600,200 -0.19(-0.68%)
Jun 11, 2007 28.29 28.39 27.86 28.10 382,922 -0.27(-0.95%)
Jun 08, 2007 27.50 28.46 27.44 28.37 672,958 +0.87(+3.16%)
Jun 07, 2007 27.95 28.09 27.49 27.50 649,015 -0.57(-2.03%)
Jun 06, 2007 28.06 28.26 27.65 28.07 367,544 -0.22(-0.78%)
Jun 05, 2007 28.50 28.69 28.17 28.29 417,520 -0.42(-1.46%)
Jun 04, 2007 28.54 28.80 28.42 28.71 432,072 +0.13(+0.45%)
Jun 01, 2007 28.45 28.75 28.23 28.58 928,048 +0.07(+0.25%)
May 31, 2007 28.02 28.80 28.02 28.51 1,247,838 +0.52(+1.86%)
May 30, 2007 27.55 28.01 27.37 27.99 685,603 +0.21(+0.76%)
May 29, 2007 27.62 28.28 27.46 27.78 867,757 +0.28(+1.02%)
May 25, 2007 27.28 27.63 27.11 27.50 564,856 +0.28(+1.03%)
May 24, 2007 27.63 27.69 27.04 27.22 447,562 -0.49(-1.77%)
May 23, 2007 26.90 28.08 26.88 27.71 1,228,438 +0.83(+3.09%)
May 22, 2007 26.39 26.93 26.27 26.88 704,823 +0.51(+1.93%)
May 21, 2007 26.04 26.44 25.72 26.37 539,272 +0.25(+0.96%)
May 18, 2007 25.92 26.15 25.67 26.12 408,282 +0.21(+0.81%)
May 17, 2007 25.97 26.15 25.65 25.91 527,074 -0.16(-0.61%)
May 16, 2007 25.91 26.11 25.64 26.07 426,453 +0.29(+1.12%)
May 15, 2007 26.11 26.50 25.75 25.78 418,793 -0.41(-1.57%)
May 14, 2007 26.64 26.76 26.10 26.19 419,667 -0.54(-2.02%)
May 11, 2007 26.26 26.77 26.21 26.73 283,025 +0.55(+2.10%)
May 10, 2007 26.71 26.93 26.08 26.18 368,370 -0.75(-2.78%)
May 09, 2007 26.81 27.10 26.58 26.93 274,755 -0.04(-0.15%)
May 08, 2007 26.88 27.05 26.43 26.97 459,692 -0.10(-0.37%)
May 07, 2007 27.02 27.23 26.97 27.07 264,886 -0.03(-0.11%)
May 04, 2007 26.93 27.22 26.54 27.10 638,179 +0.10(+0.37%)
May 03, 2007 26.60 27.02 26.50 27.00 855,199 +0.40(+1.50%)
May 02, 2007 26.64 26.72 26.33 26.60 607,460 +0.02(+0.08%)
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.