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 30, 2010 10.50 10.84 10.34 10.65 362,713 -0.04(-0.37%)
Jul 29, 2010 10.56 10.88 10.21 10.69 381,150 +0.17(+1.62%)
Jul 28, 2010 10.93 11.00 10.50 10.52 172,120 -0.48(-4.36%)
Jul 27, 2010 11.06 11.11 10.80 11.00 120,727 +0.06(+0.55%)
Jul 26, 2010 11.00 11.32 10.89 10.94 252,434 -0.06(-0.55%)
Jul 23, 2010 9.790 11.18 9.770 11.00 523,076 +1.42(+14.82%)
Jul 22, 2010 9.600 9.630 9.440 9.580 349,274 +0.15(+1.59%)
Jul 21, 2010 9.810 9.810 9.310 9.430 220,705 -0.30(-3.08%)
Jul 20, 2010 9.390 9.740 9.315 9.730 91,377 +0.20(+2.10%)
Jul 19, 2010 9.500 9.550 9.180 9.530 197,991 +0.08(+0.85%)
Jul 16, 2010 9.830 9.850 9.420 9.450 270,615 -0.46(-4.64%)
Jul 15, 2010 9.970 9.970 9.750 9.910 114,269 -0.07(-0.70%)
Jul 14, 2010 9.960 10.24 9.920 9.980 106,713 +0.01(+0.10%)
Jul 13, 2010 9.840 9.980 9.760 9.970 228,818 +0.24(+2.47%)
Jul 12, 2010 10.00 10.10 9.730 9.730 131,642 -0.28(-2.80%)
Jul 09, 2010 9.740 10.05 9.680 10.01 125,026 +0.24(+2.46%)
Jul 08, 2010 9.750 9.800 9.550 9.770 156,016 +0.14(+1.45%)
Jul 07, 2010 9.410 9.640 9.390 9.630 159,722 +0.23(+2.45%)
Jul 06, 2010 9.650 9.750 9.310 9.400 199,097 -0.05(-0.53%)
Jul 02, 2010 9.670 9.720 9.450 9.450 168,981 -0.12(-1.25%)
Jul 01, 2010 9.790 10.02 9.400 9.570 277,619 -0.18(-1.85%)
Jun 30, 2010 9.850 9.980 9.660 9.750 272,491 -0.10(-1.02%)
Jun 29, 2010 9.700 9.890 9.620 9.850 293,602 +0.15(+1.55%)
Jun 25, 2010 9.600 9.730 9.570 9.700 477,784 +0.15(+1.57%)
Jun 24, 2010 9.980 9.980 9.530 9.550 207,493 -0.52(-5.16%)
Jun 23, 2010 10.07 10.26 10.00 10.07 144,746 +0.00(+0.00%)
Jun 22, 2010 10.36 10.36 10.01 10.07 300,013 -0.27(-2.61%)
Jun 21, 2010 10.49 10.73 10.26 10.34 166,555 +0.02(+0.19%)
Jun 18, 2010 10.49 10.57 10.25 10.32 476,949 -0.09(-0.86%)
Jun 17, 2010 10.34 10.46 10.29 10.41 118,667 +0.08(+0.77%)
Jun 16, 2010 10.08 10.41 10.04 10.33 184,393 +0.13(+1.27%)
Jun 15, 2010 10.03 10.25 9.970 10.20 244,828 +0.30(+3.03%)
Jun 14, 2010 10.00 10.17 9.840 9.900 253,246 +0.03(+0.30%)
Jun 11, 2010 9.520 9.870 9.460 9.870 147,843 +0.21(+2.17%)
Jun 10, 2010 9.450 9.690 9.320 9.660 298,283 +0.39(+4.21%)
Jun 09, 2010 9.470 9.580 9.220 9.270 197,883 -0.13(-1.38%)
Jun 08, 2010 9.780 9.870 9.220 9.400 501,498 -0.31(-3.19%)
Jun 07, 2010 10.12 10.18 9.700 9.710 322,418 -0.34(-3.36%)
Jun 04, 2010 10.64 10.86 9.950 10.05 465,819 -0.94(-8.58%)
Jun 03, 2010 10.83 11.11 10.70 10.99 153,090 +0.26(+2.42%)
Jun 02, 2010 10.65 10.75 10.52 10.73 225,691 +0.10(+0.94%)
Jun 01, 2010 10.99 11.28 10.62 10.63 185,337 -0.51(-4.58%)
May 28, 2010 11.45 11.42 10.98 11.14 170,994 -0.31(-2.71%)
May 27, 2010 11.24 11.47 11.15 11.45 147,731 +0.49(+4.47%)
May 26, 2010 11.15 11.42 10.90 10.96 282,215 -0.14(-1.26%)
May 25, 2010 10.99 11.17 10.68 11.10 150,246 -0.13(-1.16%)
May 24, 2010 11.21 11.40 11.15 11.23 158,538 -0.04(-0.35%)
May 21, 2010 11.29 11.43 11.07 11.27 310,146 -0.19(-1.66%)
May 20, 2010 11.38 11.93 11.35 11.46 209,469 -0.43(-3.62%)
May 19, 2010 11.85 12.06 11.76 11.89 156,215 +0.02(+0.17%)
May 18, 2010 12.22 12.27 11.80 11.87 174,101 -0.31(-2.55%)
May 17, 2010 12.34 12.40 11.83 12.18 94,246 -0.06(-0.49%)
May 14, 2010 12.50 12.53 12.09 12.24 119,361 -0.33(-2.63%)
May 13, 2010 12.85 13.02 12.44 12.57 97,890 -0.36(-2.78%)
May 12, 2010 12.55 12.98 12.43 12.93 106,376 +0.42(+3.36%)
May 11, 2010 12.48 12.66 12.00 12.51 112,473 +0.26(+2.12%)
May 10, 2010 12.07 12.28 11.94 12.25 297,479 +0.52(+4.43%)
May 07, 2010 12.32 12.35 11.57 11.73 244,387 -0.66(-5.33%)
May 06, 2010 12.90 13.03 11.74 12.39 151,069 -0.62(-4.77%)
May 05, 2010 13.16 13.29 12.93 13.01 176,981 -0.09(-0.69%)
May 04, 2010 13.38 13.38 13.01 13.10 191,549 -0.46(-3.39%)
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.