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 29, 2008 16.82 16.82 16.49 16.59 264,811 -0.29(-1.72%)
Aug 28, 2008 16.63 16.90 16.59 16.88 210,029 +0.28(+1.69%)
Aug 27, 2008 16.29 16.74 16.23 16.60 324,527 +0.26(+1.59%)
Aug 26, 2008 15.92 16.40 15.92 16.34 490,078 +0.42(+2.64%)
Aug 25, 2008 16.24 16.29 15.90 15.92 203,381 -0.38(-2.33%)
Aug 22, 2008 16.27 16.34 16.00 16.30 221,913 +0.12(+0.74%)
Aug 21, 2008 15.95 16.33 15.92 16.18 184,995 +0.09(+0.56%)
Aug 20, 2008 16.20 16.41 15.91 16.09 181,118 -0.02(-0.12%)
Aug 19, 2008 16.14 16.30 15.98 16.11 229,758 -0.13(-0.80%)
Aug 18, 2008 16.28 16.45 16.03 16.24 334,175 -0.08(-0.49%)
Aug 15, 2008 16.39 16.50 16.22 16.32 471,925 +0.13(+0.80%)
Aug 14, 2008 15.73 16.36 15.64 16.19 273,621 +0.34(+2.15%)
Aug 13, 2008 15.66 16.07 15.54 15.85 376,841 +0.20(+1.28%)
Aug 12, 2008 15.07 15.78 14.95 15.65 382,514 +0.51(+3.37%)
Aug 11, 2008 14.69 15.21 14.62 15.14 428,198 +0.46(+3.13%)
Aug 08, 2008 14.14 14.80 14.14 14.68 424,083 +0.38(+2.66%)
Aug 07, 2008 14.13 14.43 13.97 14.30 233,426 +0.04(+0.28%)
Aug 06, 2008 14.06 14.28 13.80 14.26 304,766 +0.12(+0.85%)
Aug 05, 2008 13.69 14.16 13.48 14.14 287,162 +0.54(+3.97%)
Aug 04, 2008 13.41 13.79 13.10 13.60 637,978 -0.41(-2.93%)
Aug 01, 2008 13.86 14.02 13.27 14.01 439,005 +0.00(+0.00%)
Jul 31, 2008 13.81 14.13 13.68 14.01 340,908 -0.06(-0.43%)
Jul 30, 2008 14.12 14.43 13.77 14.07 737,649 +0.29(+2.10%)
Jul 29, 2008 14.02 14.18 13.76 13.78 746,801 -0.34(-2.41%)
Jul 28, 2008 14.73 14.79 13.99 14.12 462,986 -0.68(-4.59%)
Jul 25, 2008 14.82 15.07 14.62 14.80 321,649 -0.08(-0.54%)
Jul 24, 2008 14.92 15.09 14.83 14.88 221,748 -0.02(-0.13%)
Jul 23, 2008 14.53 15.02 14.53 14.90 329,614 +0.33(+2.26%)
Jul 22, 2008 14.37 14.71 14.31 14.57 404,775 +0.13(+0.90%)
Jul 21, 2008 14.43 14.56 14.30 14.44 289,007 +0.01(+0.07%)
Jul 18, 2008 14.41 14.56 14.26 14.43 286,938 +0.03(+0.21%)
Jul 17, 2008 14.21 14.46 14.20 14.40 560,436 +0.20(+1.41%)
Jul 16, 2008 14.06 14.48 13.88 14.20 361,227 +0.14(+1.00%)
Jul 15, 2008 14.05 14.36 13.77 14.06 375,040 -0.15(-1.06%)
Jul 14, 2008 14.42 14.45 14.08 14.21 283,322 -0.07(-0.49%)
Jul 11, 2008 14.24 14.32 13.71 14.28 385,435 -0.15(-1.04%)
Jul 10, 2008 14.31 14.57 14.20 14.43 229,478 +0.07(+0.49%)
Jul 09, 2008 14.81 15.00 14.25 14.36 321,297 -0.48(-3.23%)
Jul 08, 2008 14.33 14.90 14.32 14.84 288,463 +0.50(+3.49%)
Jul 07, 2008 14.31 14.60 14.31 14.34 323,182 +0.09(+0.63%)
Jul 04, 2008 14.12 14.47 14.03 14.25 153,621 +0.00(+0.00%)
Jul 03, 2008 14.12 14.47 14.03 14.25 153,621 +0.14(+0.99%)
Jul 02, 2008 14.44 14.58 14.02 14.11 376,339 -0.36(-2.49%)
Jul 01, 2008 14.46 14.92 14.20 14.47 348,293 -0.13(-0.89%)
Jun 30, 2008 14.75 14.98 14.60 14.60 378,546 -0.31(-2.08%)
Jun 27, 2008 14.86 15.17 14.77 14.91 589,270 -0.01(-0.07%)
Jun 26, 2008 15.01 15.04 14.65 14.92 448,300 -0.26(-1.71%)
Jun 25, 2008 14.81 15.27 14.81 15.18 706,913 +0.36(+2.43%)
Jun 24, 2008 15.06 15.20 14.81 14.82 461,563 -0.38(-2.50%)
Jun 23, 2008 15.40 15.46 15.09 15.20 270,371 -0.17(-1.11%)
Jun 20, 2008 15.63 15.65 15.35 15.37 451,880 -0.32(-2.04%)
Jun 19, 2008 15.72 15.75 15.30 15.69 475,861 -0.04(-0.25%)
Jun 18, 2008 15.97 15.97 15.56 15.73 225,366 -0.25(-1.56%)
Jun 17, 2008 16.04 16.10 15.85 15.98 209,169 -0.07(-0.44%)
Jun 16, 2008 16.09 16.26 15.90 16.05 184,740 -0.07(-0.43%)
Jun 13, 2008 16.19 16.40 15.98 16.12 200,257 +0.07(+0.44%)
Jun 12, 2008 16.10 16.44 15.73 16.05 206,565 +0.10(+0.63%)
Jun 11, 2008 16.35 16.47 15.95 15.95 381,492 -0.45(-2.74%)
Jun 10, 2008 16.46 16.59 16.27 16.40 276,010 -0.17(-1.03%)
Jun 09, 2008 16.14 16.61 15.93 16.57 577,778 +0.43(+2.66%)
Jun 06, 2008 16.32 16.36 16.00 16.14 333,861 -0.30(-1.82%)
Jun 05, 2008 16.55 16.85 16.32 16.44 341,618 -0.12(-0.72%)
Jun 04, 2008 16.04 16.71 16.04 16.56 278,466 +0.42(+2.60%)
Jun 03, 2008 16.13 16.37 15.90 16.14 320,505 +0.09(+0.56%)
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.