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, 2005 19.58 19.80 19.51 19.80 418,370 +0.17(+0.87%)
Aug 30, 2005 19.88 19.91 19.50 19.63 253,474 -0.30(-1.51%)
Aug 29, 2005 20.13 20.13 19.79 19.93 309,680 -0.09(-0.45%)
Aug 26, 2005 20.26 20.27 19.99 20.02 251,754 -0.25(-1.23%)
Aug 25, 2005 20.40 20.49 20.14 20.27 336,217 -0.12(-0.59%)
Aug 24, 2005 20.25 20.79 20.25 20.39 530,931 +0.07(+0.34%)
Aug 23, 2005 20.40 20.55 20.11 20.32 209,890 -0.11(-0.54%)
Aug 22, 2005 20.38 20.55 20.15 20.43 307,307 +0.00(+0.00%)
Aug 19, 2005 20.43 20.58 20.35 20.43 154,800 -0.09(-0.44%)
Aug 18, 2005 20.49 20.65 20.40 20.52 306,543 -0.01(-0.05%)
Aug 17, 2005 20.48 20.67 20.41 20.53 285,993 -0.01(-0.05%)
Aug 16, 2005 21.15 21.20 20.39 20.54 540,079 -0.68(-3.20%)
Aug 15, 2005 20.52 21.25 20.48 21.22 457,141 +0.70(+3.41%)
Aug 12, 2005 20.59 20.78 20.44 20.52 358,798 -0.24(-1.16%)
Aug 11, 2005 20.46 20.96 20.38 20.76 473,354 +0.26(+1.27%)
Aug 10, 2005 20.95 20.98 20.50 20.50 551,197 -0.32(-1.54%)
Aug 09, 2005 20.63 20.93 20.62 20.82 352,323 +0.14(+0.68%)
Aug 08, 2005 20.78 20.83 20.64 20.68 445,348 -0.18(-0.86%)
Aug 05, 2005 20.72 20.90 20.60 20.86 651,689 +0.15(+0.72%)
Aug 04, 2005 20.91 20.91 20.57 20.71 617,545 -0.22(-1.05%)
Aug 03, 2005 21.00 21.00 20.85 20.93 316,846 -0.16(-0.76%)
Aug 02, 2005 20.85 21.24 20.83 21.09 429,407 +0.16(+0.76%)
Aug 01, 2005 20.63 21.07 20.57 20.93 525,894 -0.14(-0.66%)
Jul 29, 2005 20.98 21.27 20.95 21.07 268,494 +0.02(+0.10%)
Jul 28, 2005 21.23 21.24 20.98 21.05 365,941 -0.14(-0.66%)
Jul 27, 2005 21.30 21.33 21.00 21.19 319,001 -0.02(-0.09%)
Jul 26, 2005 21.23 21.40 21.06 21.21 650,214 -0.09(-0.45%)
Jul 25, 2005 21.35 21.48 21.25 21.30 546,105 -0.20(-0.91%)
Jul 22, 2005 21.36 21.55 21.22 21.50 933,905 +0.11(+0.51%)
Jul 21, 2005 21.88 22.10 21.08 21.39 1,511,390 +0.03(+0.14%)
Jul 20, 2005 21.25 21.48 21.12 21.36 956,719 -0.38(-1.75%)
Jul 19, 2005 21.65 21.87 21.55 21.74 536,479 +0.11(+0.51%)
Jul 18, 2005 21.92 21.95 21.55 21.63 526,466 -0.30(-1.35%)
Jul 15, 2005 21.89 22.10 21.63 21.93 634,707 -0.11(-0.52%)
Jul 14, 2005 22.39 22.67 22.03 22.04 645,029 -0.24(-1.08%)
Jul 13, 2005 22.19 22.51 22.10 22.28 626,748 +0.03(+0.13%)
Jul 12, 2005 22.10 22.26 21.89 22.25 615,964 +0.07(+0.32%)
Jul 11, 2005 21.82 22.48 21.82 22.18 971,034 +0.26(+1.19%)
Jul 08, 2005 21.52 21.94 21.51 21.92 802,169 +0.42(+1.95%)
Jul 07, 2005 20.87 21.56 20.84 21.50 936,258 +0.42(+1.99%)
Jul 06, 2005 21.40 21.55 21.00 21.08 1,221,606 -0.40(-1.86%)
Jul 05, 2005 21.46 21.55 21.23 21.48 718,900 +0.03(+0.14%)
Jul 01, 2005 21.14 22.00 21.04 21.45 775,200 +0.41(+1.95%)
Jun 30, 2005 20.90 21.43 20.53 21.04 2,654,071 +1.38(+7.02%)
Jun 29, 2005 19.15 19.66 19.15 19.66 217,867 +0.44(+2.29%)
Jun 28, 2005 19.05 19.24 18.98 19.22 413,749 +0.17(+0.89%)
Jun 27, 2005 19.32 19.44 18.96 19.05 318,767 -0.35(-1.80%)
Jun 24, 2005 19.21 19.42 19.00 19.40 934,822 +0.18(+0.94%)
Jun 23, 2005 19.79 19.89 19.22 19.22 335,302 -0.63(-3.17%)
Jun 22, 2005 20.05 20.10 19.55 19.85 221,511 -0.13(-0.65%)
Jun 21, 2005 19.98 20.17 19.89 19.98 447,004 -0.03(-0.15%)
Jun 20, 2005 19.90 20.28 19.69 20.01 479,804 -0.04(-0.20%)
Jun 17, 2005 19.89 20.26 19.69 20.05 776,782 +0.26(+1.31%)
Jun 16, 2005 18.91 19.85 18.91 19.79 683,826 +0.75(+3.94%)
Jun 15, 2005 19.00 19.11 18.89 19.04 513,186 +0.04(+0.21%)
Jun 14, 2005 18.83 19.01 18.79 19.00 334,568 +0.10(+0.53%)
Jun 13, 2005 18.91 19.02 18.84 18.90 259,853 -0.06(-0.32%)
Jun 10, 2005 18.90 19.01 18.87 18.96 408,104 -0.05(-0.26%)
Jun 09, 2005 19.08 19.09 18.93 19.01 433,477 -0.15(-0.78%)
Jun 08, 2005 19.37 19.50 19.12 19.16 480,731 -0.07(-0.36%)
Jun 07, 2005 19.19 19.40 19.18 19.23 484,186 -0.07(-0.36%)
Jun 06, 2005 19.30 19.38 19.20 19.30 702,542 +0.04(+0.21%)
Jun 03, 2005 19.14 19.26 18.82 19.26 738,920 +0.33(+1.74%)
Jun 02, 2005 18.89 19.15 18.88 18.93 295,295 -0.08(-0.42%)
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.