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 (%)
Aug 31, 2004 20.10 20.33 19.77 19.88 399,100 -0.31(-1.54%)
Aug 30, 2004 20.39 20.57 20.02 20.19 420,000 -0.38(-1.85%)
Aug 27, 2004 20.05 20.76 19.97 20.57 386,200 +0.47(+2.34%)
Aug 26, 2004 20.24 20.49 20.10 20.10 398,200 -0.19(-0.94%)
Aug 25, 2004 19.39 20.34 19.39 20.29 561,600 +0.70(+3.57%)
Aug 24, 2004 19.55 19.63 19.35 19.59 284,400 +0.24(+1.24%)
Aug 23, 2004 19.45 19.60 19.30 19.35 193,500 -0.15(-0.77%)
Aug 20, 2004 19.18 19.59 19.10 19.50 202,400 +0.41(+2.15%)
Aug 19, 2004 19.48 19.54 18.86 19.09 774,200 -0.52(-2.65%)
Aug 18, 2004 18.59 19.78 18.49 19.61 789,496 +0.91(+4.87%)
Aug 17, 2004 18.48 19.02 18.36 18.70 251,300 +0.17(+0.92%)
Aug 16, 2004 18.37 18.85 18.30 18.53 558,300 +0.27(+1.48%)
Aug 13, 2004 18.52 18.53 18.11 18.26 451,400 -0.16(-0.87%)
Aug 12, 2004 18.51 18.70 18.10 18.42 1,317,700 -0.22(-1.18%)
Aug 11, 2004 19.08 19.13 18.37 18.64 665,900 -0.51(-2.66%)
Aug 10, 2004 18.73 19.18 18.53 19.15 511,700 +0.43(+2.30%)
Aug 09, 2004 18.90 19.10 18.70 18.72 272,000 -0.23(-1.21%)
Aug 06, 2004 19.33 19.46 18.46 18.95 935,300 -0.64(-3.27%)
Aug 05, 2004 19.55 19.77 19.45 19.59 780,900 +0.02(+0.10%)
Aug 04, 2004 19.62 19.72 19.18 19.57 598,100 -0.11(-0.56%)
Aug 03, 2004 20.15 20.15 19.60 19.68 606,700 -0.33(-1.65%)
Aug 02, 2004 19.96 20.30 19.81 20.01 899,600 -0.06(-0.30%)
Jul 30, 2004 20.23 20.41 19.93 20.07 782,900 -0.17(-0.84%)
Jul 29, 2004 20.49 20.54 20.07 20.24 798,500 -0.05(-0.25%)
Jul 28, 2004 20.24 20.48 19.91 20.29 1,193,000 -0.10(-0.49%)
Jul 27, 2004 20.38 20.59 19.97 20.39 1,310,200 +0.20(+0.99%)
Jul 26, 2004 20.60 20.69 20.02 20.19 1,465,500 -0.45(-2.18%)
Jul 23, 2004 19.60 20.93 19.50 20.64 2,255,300 +1.81(+9.61%)
Jul 22, 2004 21.12 22.00 18.83 18.83 7,495,800 -5.16(-21.51%)
Jul 21, 2004 25.04 25.04 23.95 23.99 466,700 -0.97(-3.89%)
Jul 20, 2004 24.54 24.96 24.34 24.96 310,000 +0.43(+1.75%)
Jul 19, 2004 24.85 24.85 24.16 24.53 707,900 -0.27(-1.09%)
Jul 16, 2004 25.35 25.39 24.66 24.80 453,500 -0.40(-1.59%)
Jul 15, 2004 25.19 25.67 25.06 25.20 384,500 -0.01(-0.04%)
Jul 14, 2004 25.34 25.53 24.85 25.21 656,000 -0.32(-1.25%)
Jul 13, 2004 25.62 25.95 25.35 25.53 362,000 -0.10(-0.39%)
Jul 12, 2004 25.42 25.88 24.81 25.63 1,754,200 -1.10(-4.12%)
Jul 09, 2004 27.09 27.28 26.40 26.73 363,400 -0.13(-0.48%)
Jul 08, 2004 25.74 27.20 25.74 26.86 1,013,000 +0.91(+3.51%)
Jul 07, 2004 27.02 27.20 25.75 25.95 912,700 -0.86(-3.21%)
Jul 06, 2004 27.15 27.42 26.79 26.81 379,800 -0.39(-1.43%)
Jul 02, 2004 27.34 27.56 27.17 27.20 563,100 -0.16(-0.58%)
Jul 01, 2004 28.02 28.26 27.11 27.36 1,373,600 -0.90(-3.18%)
Jun 30, 2004 27.74 28.57 27.65 28.26 1,712,800 +0.54(+1.95%)
Jun 29, 2004 27.33 27.75 27.14 27.72 307,800 +0.51(+1.87%)
Jun 28, 2004 27.70 27.80 26.97 27.21 362,600 -0.51(-1.84%)
Jun 25, 2004 27.41 27.75 27.27 27.72 961,700 +0.07(+0.25%)
Jun 24, 2004 27.57 27.75 27.40 27.65 510,500 +0.09(+0.33%)
Jun 23, 2004 27.15 27.57 26.84 27.56 670,200 +0.17(+0.62%)
Jun 22, 2004 26.90 27.40 26.70 27.39 714,300 +0.37(+1.37%)
Jun 21, 2004 27.50 27.50 26.97 27.02 291,400 -0.39(-1.42%)
Jun 18, 2004 26.87 27.50 26.75 27.41 441,100 +0.35(+1.29%)
Jun 17, 2004 27.40 27.40 26.69 27.06 377,600 -0.34(-1.24%)
Jun 16, 2004 27.47 27.59 27.24 27.40 301,100 -0.06(-0.22%)
Jun 15, 2004 27.29 27.80 27.17 27.46 438,100 +0.53(+1.97%)
Jun 14, 2004 27.51 27.87 26.69 26.93 353,300 -0.84(-3.02%)
Jun 10, 2004 27.42 27.78 27.31 27.77 202,200 +0.35(+1.28%)
Jun 09, 2004 28.00 28.00 27.04 27.42 300,100 -0.46(-1.65%)
Jun 08, 2004 27.27 28.00 27.27 27.88 414,700 +0.47(+1.71%)
Jun 07, 2004 27.35 27.57 27.07 27.41 396,400 +0.32(+1.18%)
Jun 04, 2004 26.98 27.45 26.80 27.09 230,600 +0.28(+1.04%)
Jun 03, 2004 27.23 27.24 26.51 26.81 365,500 -0.44(-1.61%)
Jun 02, 2004 27.44 27.58 27.23 27.25 295,000 -0.14(-0.51%)
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.