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 29, 2016 44.53 44.66 43.97 44.29 310,265 -0.16(-0.36%)
Jul 28, 2016 44.29 44.88 44.29 44.45 192,748 +0.05(+0.11%)
Jul 27, 2016 44.80 45.16 44.22 44.40 648,958 -0.11(-0.25%)
Jul 26, 2016 41.52 44.74 41.00 44.51 1,727,088 -1.00(-2.20%)
Jul 25, 2016 46.01 46.03 45.14 45.51 422,118 -0.58(-1.26%)
Jul 22, 2016 45.13 46.31 44.90 46.09 291,491 +0.92(+2.04%)
Jul 21, 2016 45.52 45.68 44.93 45.17 256,286 -0.42(-0.92%)
Jul 20, 2016 45.34 45.99 45.10 45.59 308,780 +0.40(+0.89%)
Jul 19, 2016 45.17 45.46 44.96 45.19 202,128 -0.21(-0.46%)
Jul 18, 2016 45.58 45.94 45.32 45.40 315,159 -0.03(-0.07%)
Jul 15, 2016 45.50 45.64 44.90 45.43 214,181 +0.13(+0.29%)
Jul 14, 2016 45.63 45.63 45.02 45.30 190,901 +0.26(+0.58%)
Jul 13, 2016 44.84 45.15 44.59 45.04 277,841 +0.42(+0.94%)
Jul 12, 2016 44.36 44.87 43.38 44.62 322,771 +0.78(+1.78%)
Jul 11, 2016 43.41 44.03 43.23 43.84 287,824 +0.72(+1.67%)
Jul 08, 2016 42.13 43.18 41.59 43.12 348,658 +1.53(+3.68%)
Jul 07, 2016 41.54 41.85 41.33 41.59 281,396 -0.76(-1.79%)
Jul 05, 2016 43.16 43.20 41.99 42.35 249,647 -1.05(-2.42%)
Jul 01, 2016 42.91 43.40 43.40 43.40 277,900 +0.36(+0.84%)
Jun 30, 2016 41.82 43.06 41.48 43.04 421,032 +1.40(+3.36%)
Jun 29, 2016 41.52 41.89 41.21 41.64 246,686 +0.59(+1.44%)
Jun 28, 2016 40.15 41.50 39.92 41.05 628,259 +1.37(+3.45%)
Jun 27, 2016 41.50 41.62 39.35 39.68 728,428 -2.48(-5.88%)
Jun 24, 2016 44.05 44.21 42.03 42.16 668,678 -4.04(-8.74%)
Jun 23, 2016 45.70 46.26 45.67 46.20 185,822 +0.69(+1.52%)
Jun 22, 2016 45.69 46.02 45.45 45.51 239,958 -0.29(-0.63%)
Jun 21, 2016 45.50 45.91 45.22 45.80 255,913 +0.39(+0.86%)
Jun 20, 2016 45.13 45.54 45.09 45.41 444,259 +0.91(+2.04%)
Jun 17, 2016 44.28 44.66 43.81 44.50 435,686 +0.35(+0.79%)
Jun 16, 2016 44.09 44.37 43.35 44.15 294,117 -0.23(-0.52%)
Jun 15, 2016 44.90 44.98 44.36 44.38 209,432 -0.28(-0.63%)
Jun 14, 2016 44.09 44.71 44.08 44.66 178,127 +0.40(+0.90%)
Jun 13, 2016 44.16 44.75 44.08 44.26 665,643 -0.07(-0.16%)
Jun 10, 2016 44.85 44.97 44.04 44.33 325,920 -0.90(-1.99%)
Jun 09, 2016 45.27 45.53 44.73 45.23 260,930 -0.24(-0.53%)
Jun 08, 2016 44.84 45.57 44.52 45.47 283,524 +0.74(+1.65%)
Jun 07, 2016 44.58 44.91 44.08 44.73 336,408 +0.15(+0.34%)
Jun 06, 2016 43.95 44.74 43.93 44.58 355,720 +0.90(+2.06%)
Jun 03, 2016 43.91 43.91 42.95 43.68 493,342 -0.41(-0.93%)
Jun 02, 2016 43.89 43.89 43.50 44.09 182,993 -0.08(-0.18%)
Jun 01, 2016 43.77 44.26 41.94 44.17 195,337 +0.34(+0.78%)
May 31, 2016 43.58 44.06 43.58 43.83 305,460 +0.27(+0.62%)
May 27, 2016 43.16 43.56 43.56 43.56 168,300 +0.33(+0.76%)
May 26, 2016 42.94 43.44 42.94 43.23 241,131 +0.25(+0.58%)
May 25, 2016 42.61 43.23 42.57 42.98 316,022 +0.22(+0.51%)
May 24, 2016 42.35 42.77 40.59 42.76 359,874 +0.77(+1.83%)
May 23, 2016 42.06 42.77 41.94 41.99 412,038 -0.24(-0.57%)
May 20, 2016 41.50 42.24 41.47 42.23 672,368 +1.03(+2.50%)
May 19, 2016 41.00 41.63 40.91 41.20 414,480 -0.14(-0.34%)
May 18, 2016 40.82 41.66 40.13 41.34 485,512 +0.40(+0.98%)
May 17, 2016 40.35 41.36 40.26 40.94 785,810 +0.42(+1.04%)
May 16, 2016 39.85 40.85 39.69 40.52 527,702 +0.89(+2.25%)
May 13, 2016 39.52 40.00 39.52 39.63 504,747 -0.01(-0.03%)
May 12, 2016 39.57 40.16 39.47 39.64 690,730 +0.25(+0.63%)
May 11, 2016 39.04 39.48 38.82 39.39 435,732 +0.16(+0.41%)
May 10, 2016 38.40 39.28 38.00 39.23 332,679 +1.06(+2.78%)
May 09, 2016 38.64 38.64 38.03 38.17 494,203 -0.62(-1.60%)
May 06, 2016 38.29 38.87 38.09 38.79 320,583 +0.07(+0.18%)
May 05, 2016 38.86 38.90 38.43 38.72 307,589 +0.03(+0.08%)
May 04, 2016 39.09 39.47 38.60 38.69 252,969 -0.47(-1.20%)
May 03, 2016 39.16 39.64 38.37 39.16 549,745 -0.44(-1.11%)
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.