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, 2012 14.34 14.74 14.32 14.62 332,602 +0.24(+1.67%)
Jul 30, 2012 14.79 14.91 14.17 14.38 257,296 -0.42(-2.84%)
Jul 27, 2012 14.53 14.94 14.45 14.80 283,821 +0.32(+2.21%)
Jul 26, 2012 14.80 14.81 14.41 14.48 212,889 -0.08(-0.55%)
Jul 25, 2012 14.70 14.74 14.43 14.56 240,732 -0.03(-0.21%)
Jul 24, 2012 14.82 14.82 14.51 14.59 349,739 -0.27(-1.82%)
Jul 23, 2012 15.14 15.14 14.68 14.86 306,281 -0.61(-3.94%)
Jul 20, 2012 15.02 15.93 15.01 15.47 369,809 +0.14(+0.91%)
Jul 19, 2012 15.45 15.81 15.33 15.33 281,672 -0.05(-0.33%)
Jul 18, 2012 14.74 15.38 14.63 15.38 101,516 +0.57(+3.85%)
Jul 17, 2012 14.88 14.99 14.58 14.81 84,963 -0.01(-0.07%)
Jul 16, 2012 15.18 15.23 14.77 14.82 118,571 -0.36(-2.37%)
Jul 13, 2012 15.67 15.77 15.16 15.18 181,339 -0.48(-3.07%)
Jul 12, 2012 15.52 15.72 15.10 15.66 111,994 -0.03(-0.19%)
Jul 11, 2012 15.56 15.73 15.33 15.69 98,109 +0.11(+0.71%)
Jul 10, 2012 16.18 16.33 15.52 15.58 98,064 -0.48(-2.99%)
Jul 09, 2012 15.94 16.21 15.75 16.06 163,558 +0.04(+0.25%)
Jul 06, 2012 16.10 16.14 15.88 16.02 97,656 -0.28(-1.72%)
Jul 05, 2012 16.37 16.49 16.24 16.30 47,912 -0.10(-0.61%)
Jul 03, 2012 16.08 16.56 16.04 16.40 95,033 +0.33(+2.05%)
Jul 02, 2012 16.25 16.25 15.80 16.07 136,635 -0.18(-1.11%)
Jun 29, 2012 15.91 16.37 15.79 16.25 157,342 +0.67(+4.30%)
Jun 28, 2012 15.55 15.60 15.09 15.58 208,146 -0.14(-0.89%)
Jun 27, 2012 15.61 15.87 15.15 15.72 103,331 +0.17(+1.09%)
Jun 26, 2012 15.57 15.75 15.47 15.55 150,880 -0.02(-0.13%)
Jun 25, 2012 15.78 15.78 15.27 15.57 136,243 -0.55(-3.41%)
Jun 22, 2012 15.09 16.17 15.08 16.12 484,170 +1.10(+7.32%)
Jun 21, 2012 15.72 15.82 14.97 15.02 159,652 -0.74(-4.70%)
Jun 20, 2012 15.79 15.85 15.60 15.76 156,087 -0.10(-0.63%)
Jun 19, 2012 15.74 15.91 15.66 15.86 149,065 +0.18(+1.15%)
Jun 18, 2012 15.66 15.82 15.46 15.68 128,164 -0.14(-0.88%)
Jun 15, 2012 15.35 15.86 15.25 15.82 204,587 +0.41(+2.66%)
Jun 14, 2012 15.06 15.48 15.06 15.41 122,419 +0.30(+1.99%)
Jun 13, 2012 15.30 15.45 14.98 15.11 99,077 -0.27(-1.76%)
Jun 12, 2012 15.27 15.47 15.09 15.38 107,721 +0.15(+0.98%)
Jun 11, 2012 15.74 15.74 15.22 15.23 148,179 -0.34(-2.18%)
Jun 08, 2012 15.45 15.71 15.42 15.57 68,144 +0.07(+0.45%)
Jun 07, 2012 16.01 16.09 15.48 15.50 146,626 -0.34(-2.15%)
Jun 06, 2012 15.60 15.94 15.54 15.84 143,553 +0.39(+2.52%)
Jun 05, 2012 14.91 15.48 14.90 15.45 224,133 +0.41(+2.73%)
Jun 04, 2012 14.42 15.07 14.34 15.04 187,548 +0.71(+4.95%)
Jun 01, 2012 14.39 14.62 14.32 14.33 171,227 -0.41(-2.78%)
May 31, 2012 14.95 14.95 14.55 14.74 212,787 -0.19(-1.27%)
May 30, 2012 15.25 15.36 14.90 14.93 203,607 -0.51(-3.30%)
May 29, 2012 15.63 15.63 14.51 15.44 188,120 +0.00(+0.00%)
May 25, 2012 15.59 15.66 15.30 15.44 149,446 -0.12(-0.77%)
May 24, 2012 15.73 15.75 15.39 15.56 198,937 -0.19(-1.21%)
May 23, 2012 15.57 15.85 15.29 15.75 119,767 +0.00(+0.00%)
May 22, 2012 15.69 15.84 15.62 15.75 250,337 +0.11(+0.70%)
May 21, 2012 15.65 15.76 15.48 15.64 285,054 +0.00(+0.00%)
May 18, 2012 16.19 16.43 15.55 15.64 173,112 -0.66(-4.05%)
May 17, 2012 16.60 16.70 16.29 16.30 144,305 -0.25(-1.51%)
May 16, 2012 16.98 17.09 16.33 16.55 238,373 -0.53(-3.10%)
May 15, 2012 16.94 17.34 16.20 17.08 78,139 +0.12(+0.71%)
May 14, 2012 17.08 17.25 16.96 16.96 142,592 -0.33(-1.91%)
May 11, 2012 16.93 17.31 16.93 17.29 113,236 +0.23(+1.35%)
May 10, 2012 17.21 17.25 16.96 17.06 101,480 -0.09(-0.52%)
May 09, 2012 17.07 17.28 17.01 17.15 72,040 -0.14(-0.81%)
May 08, 2012 17.13 17.33 17.04 17.29 81,827 +0.00(+0.00%)
May 07, 2012 17.16 17.36 17.10 17.29 83,332 +0.02(+0.12%)
May 04, 2012 17.54 17.55 17.04 17.27 147,239 -0.40(-2.26%)
May 03, 2012 17.86 17.88 17.36 17.67 173,573 -0.26(-1.45%)
May 02, 2012 17.76 17.93 17.58 17.93 138,611 -0.02(-0.11%)
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.