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, 2011 14.31 14.46 14.04 14.21 225,327 +0.01(+0.07%)
Aug 30, 2011 13.53 14.33 13.53 14.20 312,863 +0.18(+1.28%)
Aug 29, 2011 13.57 14.05 13.37 14.02 258,436 +0.68(+5.10%)
Aug 26, 2011 13.08 13.45 12.96 13.34 146,587 +0.14(+1.06%)
Aug 25, 2011 13.84 13.92 13.13 13.20 168,270 -0.54(-3.93%)
Aug 24, 2011 13.42 13.83 13.37 13.74 181,778 +0.28(+2.08%)
Aug 23, 2011 12.95 13.52 12.80 13.46 279,911 +0.59(+4.58%)
Aug 22, 2011 13.43 13.48 12.73 12.87 258,192 -0.21(-1.61%)
Aug 19, 2011 13.34 13.76 13.02 13.08 172,807 -0.51(-3.75%)
Aug 18, 2011 14.44 14.44 13.38 13.59 307,086 -1.37(-9.16%)
Aug 17, 2011 14.99 15.12 14.69 14.96 180,564 +0.00(+0.00%)
Aug 16, 2011 14.85 15.10 14.71 14.96 191,023 -0.10(-0.66%)
Aug 15, 2011 15.08 15.26 14.85 15.06 186,465 +0.07(+0.47%)
Aug 12, 2011 14.88 15.21 14.62 14.99 294,462 +0.27(+1.83%)
Aug 11, 2011 13.94 14.87 13.90 14.72 446,563 +0.89(+6.44%)
Aug 10, 2011 14.22 14.62 13.74 13.83 295,707 -0.85(-5.79%)
Aug 09, 2011 14.46 14.71 13.44 14.68 506,465 +0.82(+5.92%)
Aug 08, 2011 14.87 15.43 13.85 13.86 404,613 -1.57(-10.17%)
Aug 05, 2011 16.07 16.07 14.97 15.43 274,265 -0.47(-2.96%)
Aug 04, 2011 16.58 16.79 15.90 15.90 309,251 -0.97(-5.75%)
Aug 03, 2011 16.66 16.93 16.41 16.87 169,967 +0.19(+1.14%)
Aug 02, 2011 16.74 17.16 16.66 16.68 367,668 -0.43(-2.48%)
Aug 01, 2011 17.14 17.30 16.80 17.11 321,809 -0.11(-0.61%)
Jul 29, 2011 17.06 17.44 17.05 17.21 157,653 -0.08(-0.46%)
Jul 28, 2011 17.37 17.52 17.18 17.29 200,731 -0.13(-0.75%)
Jul 27, 2011 17.81 17.88 17.34 17.42 228,634 -0.55(-3.06%)
Jul 26, 2011 18.02 18.22 17.83 17.97 136,520 -0.07(-0.39%)
Jul 25, 2011 17.90 18.34 17.82 18.04 334,580 -0.04(-0.22%)
Jul 22, 2011 17.62 18.12 17.43 18.08 477,518 +0.61(+3.49%)
Jul 21, 2011 17.44 17.63 17.17 17.47 334,615 +0.10(+0.58%)
Jul 20, 2011 17.31 17.56 16.97 17.37 288,607 +0.10(+0.58%)
Jul 19, 2011 17.15 17.35 16.99 17.27 268,559 +0.32(+1.89%)
Jul 18, 2011 17.00 17.10 16.48 16.95 148,973 -0.12(-0.70%)
Jul 15, 2011 16.95 17.23 16.88 17.07 228,722 +0.21(+1.25%)
Jul 14, 2011 17.57 17.68 16.79 16.86 193,120 -0.67(-3.82%)
Jul 13, 2011 17.47 17.80 17.44 17.53 130,845 +0.19(+1.10%)
Jul 12, 2011 17.41 17.59 17.09 17.34 263,354 -0.15(-0.86%)
Jul 11, 2011 17.20 17.70 17.15 17.49 240,217 +0.08(+0.46%)
Jul 08, 2011 17.26 17.58 17.26 17.41 164,761 -0.13(-0.74%)
Jul 07, 2011 17.62 17.70 17.43 17.54 151,106 +0.04(+0.23%)
Jul 06, 2011 17.39 17.53 17.31 17.50 126,641 +0.04(+0.23%)
Jul 05, 2011 17.48 17.59 17.32 17.46 207,138 +0.00(+0.00%)
Jul 01, 2011 17.17 17.61 17.05 17.46 121,017 +0.24(+1.39%)
Jun 30, 2011 17.08 17.27 17.08 17.22 152,632 +0.17(+1.00%)
Jun 29, 2011 17.06 17.18 16.89 17.05 69,196 +0.05(+0.29%)
Jun 28, 2011 16.80 17.18 16.72 17.00 207,671 +0.21(+1.25%)
Jun 27, 2011 16.46 16.83 16.37 16.79 139,402 +0.29(+1.76%)
Jun 24, 2011 16.68 16.81 16.43 16.50 431,378 -0.14(-0.84%)
Jun 23, 2011 15.99 16.67 15.90 16.64 216,205 +0.43(+2.65%)
Jun 22, 2011 16.20 16.46 16.20 16.21 173,750 -0.13(-0.80%)
Jun 21, 2011 15.98 16.38 15.88 16.34 171,897 +0.46(+2.90%)
Jun 20, 2011 15.71 15.89 15.52 15.88 191,708 +0.19(+1.21%)
Jun 17, 2011 15.86 15.94 15.42 15.69 269,357 -0.05(-0.32%)
Jun 16, 2011 15.85 16.03 15.67 15.74 154,296 -0.07(-0.44%)
Jun 15, 2011 16.00 16.33 15.76 15.81 261,690 -0.44(-2.71%)
Jun 14, 2011 16.09 16.32 16.04 16.25 222,683 +0.30(+1.88%)
Jun 13, 2011 16.10 16.19 15.86 15.95 138,026 -0.03(-0.19%)
Jun 10, 2011 16.50 16.53 15.95 15.98 154,525 -0.67(-4.02%)
Jun 09, 2011 16.50 16.80 16.44 16.65 171,370 +0.16(+0.97%)
Jun 08, 2011 16.35 16.57 16.10 16.49 236,213 -0.01(-0.06%)
Jun 07, 2011 16.73 16.84 16.49 16.50 161,550 -0.10(-0.60%)
Jun 06, 2011 17.02 17.12 16.56 16.60 197,073 -0.53(-3.09%)
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.