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, 2018 31.93 34.84 31.05 34.12 1,225,168 +0.06(+0.18%)
Jul 30, 2018 33.65 34.70 33.31 34.06 673,647 +0.43(+1.28%)
Jul 27, 2018 34.51 34.51 33.42 33.63 557,300 -1.15(-3.31%)
Jul 26, 2018 34.33 34.92 34.31 34.78 153,470 +0.44(+1.28%)
Jul 25, 2018 34.23 34.37 33.87 34.34 191,098 +0.15(+0.44%)
Jul 24, 2018 34.96 35.05 33.79 34.19 283,476 -0.69(-1.98%)
Jul 23, 2018 34.81 35.00 34.07 34.88 135,931 -0.01(-0.03%)
Jul 20, 2018 34.85 35.15 34.60 34.89 133,299 -0.02(-0.06%)
Jul 19, 2018 34.58 35.00 34.49 34.91 186,411 +0.29(+0.84%)
Jul 18, 2018 34.85 35.02 34.50 34.62 207,678 -0.18(-0.52%)
Jul 17, 2018 34.60 35.04 34.60 34.80 147,995 +0.05(+0.14%)
Jul 16, 2018 34.79 34.98 34.50 34.75 149,252 +0.10(+0.29%)
Jul 13, 2018 34.80 33.79 34.65 273,470 +0.86(+2.55%)
Jul 12, 2018 34.31 34.64 33.39 33.79 436,636 -0.23(-0.68%)
Jul 11, 2018 34.64 34.98 33.95 34.02 324,612 -0.83(-2.38%)
Jul 10, 2018 34.79 34.99 34.40 34.85 188,091 +0.17(+0.49%)
Jul 09, 2018 34.04 34.68 34.04 34.68 237,861 +0.82(+2.42%)
Jul 06, 2018 33.19 33.87 33.10 33.86 166,196 +0.71(+2.14%)
Jul 05, 2018 33.01 33.63 32.73 33.15 729,049 +0.30(+0.91%)
Jul 03, 2018 32.85 32.85 32.85 0 -0.06(-0.18%)
Jul 02, 2018 32.31 32.94 32.25 32.91 535,281 +0.35(+1.07%)
Jun 29, 2018 32.89 33.20 32.43 32.56 270,545 -0.21(-0.64%)
Jun 28, 2018 32.75 33.05 32.46 32.77 360,460 -0.10(-0.30%)
Jun 27, 2018 33.56 33.76 32.83 32.87 458,541 -0.62(-1.85%)
Jun 26, 2018 33.10 33.75 33.08 33.49 449,919 +0.38(+1.15%)
Jun 25, 2018 33.79 33.91 32.92 33.11 653,857 -0.72(-2.13%)
Jun 22, 2018 34.13 34.20 33.81 33.83 1,573,338 -0.12(-0.35%)
Jun 21, 2018 34.32 34.32 33.69 33.95 232,804 -0.35(-1.02%)
Jun 20, 2018 34.40 34.65 34.24 34.30 161,606 +0.01(+0.03%)
Jun 19, 2018 34.24 34.56 33.61 34.29 388,554 -0.11(-0.32%)
Jun 18, 2018 34.16 34.56 33.81 34.40 373,009 +0.01(+0.03%)
Jun 15, 2018 34.46 34.46 34.39 713,903 -0.07(-0.20%)
Jun 14, 2018 34.91 34.91 34.28 34.46 320,280 -0.34(-0.98%)
Jun 13, 2018 34.92 35.39 34.54 34.80 1,647,317 -0.19(-0.54%)
Jun 12, 2018 35.14 35.14 34.64 34.99 498,674 -0.06(-0.17%)
Jun 11, 2018 34.71 35.10 34.51 35.05 315,120 +0.43(+1.24%)
Jun 08, 2018 34.14 34.92 34.09 34.62 349,623 +0.34(+0.99%)
Jun 07, 2018 34.70 34.80 34.03 34.28 399,313 -0.44(-1.27%)
Jun 06, 2018 34.60 34.80 34.14 34.72 276,167 +0.13(+0.38%)
Jun 05, 2018 34.62 34.95 34.41 34.59 734,828 -0.09(-0.26%)
Jun 04, 2018 34.41 34.69 34.01 34.68 238,258 +0.46(+1.34%)
Jun 01, 2018 33.64 34.28 33.64 34.22 266,640 +0.79(+2.36%)
May 31, 2018 33.62 33.87 33.33 33.43 227,504 -0.30(-0.89%)
May 30, 2018 33.44 34.10 33.24 33.73 310,280 +0.55(+1.66%)
May 29, 2018 32.79 33.40 32.61 33.18 273,291 +0.11(+0.33%)
May 25, 2018 33.07 33.07 33.07 0 +0.03(+0.09%)
May 24, 2018 33.71 33.71 32.85 33.04 615,949 -0.80(-2.36%)
May 23, 2018 34.00 34.07 32.70 33.84 296,094 -0.22(-0.65%)
May 22, 2018 34.06 34.46 34.02 34.06 227,382 +0.16(+0.47%)
May 21, 2018 34.77 35.00 33.69 33.90 500,890 -0.75(-2.16%)
May 18, 2018 35.32 35.34 34.52 34.65 583,178 -0.65(-1.84%)
May 17, 2018 34.09 35.62 34.09 35.30 1,805,644 +1.18(+3.46%)
May 16, 2018 33.30 34.31 33.28 34.12 535,923 +0.88(+2.65%)
May 15, 2018 32.90 33.56 32.89 33.24 557,309 +0.12(+0.36%)
May 14, 2018 32.72 33.17 32.67 33.12 391,447 +0.58(+1.78%)
May 11, 2018 33.31 33.31 32.34 32.54 263,113 -0.66(-1.99%)
May 10, 2018 32.92 33.37 32.49 33.20 389,998 +0.47(+1.44%)
May 09, 2018 32.40 32.75 31.91 32.73 318,282 +0.34(+1.05%)
May 08, 2018 31.66 32.43 31.52 32.39 521,487 +0.93(+2.96%)
May 07, 2018 31.14 31.62 31.09 31.46 460,829 +0.40(+1.29%)
May 04, 2018 30.65 31.23 30.51 31.06 353,921 +0.36(+1.17%)
May 03, 2018 30.68 31.25 30.53 30.70 626,930 -0.16(-0.52%)
May 02, 2018 31.87 32.22 30.78 30.86 1,397,138 -1.47(-4.55%)
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.