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 30, 2013 29.87 30.25 29.20 29.28 0 -0.64(-2.14%)
Aug 29, 2013 29.60 30.27 29.37 29.92 313,636 +0.35(+1.18%)
Aug 28, 2013 29.33 29.80 29.29 29.57 0 +0.03(+0.10%)
Aug 27, 2013 29.94 30.17 29.39 29.54 250,959 -0.69(-2.28%)
Aug 26, 2013 30.27 30.48 30.19 30.23 0 -0.01(-0.03%)
Aug 23, 2013 30.04 30.46 29.95 30.24 0 +0.19(+0.63%)
Aug 22, 2013 29.59 30.11 29.26 30.05 122,541 +0.46(+1.55%)
Aug 21, 2013 29.85 30.02 29.57 29.59 0 -0.39(-1.30%)
Aug 20, 2013 29.69 30.22 29.69 29.98 130,041 +0.33(+1.11%)
Aug 19, 2013 29.85 30.20 29.63 29.65 178,716 -0.36(-1.20%)
Aug 16, 2013 29.85 30.25 29.60 30.01 0 -0.62(-2.02%)
Aug 15, 2013 30.82 30.83 30.44 30.63 192,490 -0.46(-1.48%)
Aug 14, 2013 32.06 32.19 31.00 31.09 183,877 -0.72(-2.26%)
Aug 13, 2013 31.00 32.13 30.97 31.81 440,031 +0.93(+3.01%)
Aug 12, 2013 30.47 30.88 30.34 30.88 207,347 +0.27(+0.88%)
Aug 09, 2013 29.77 30.80 29.76 30.61 260,967 +0.69(+2.31%)
Aug 08, 2013 29.73 29.97 29.51 29.92 190,800 +0.13(+0.44%)
Aug 07, 2013 30.04 30.16 29.62 29.79 140,952 -0.25(-0.83%)
Aug 06, 2013 30.13 30.28 29.86 30.04 189,065 -0.25(-0.83%)
Aug 05, 2013 29.98 30.38 29.84 30.29 180,355 +0.15(+0.50%)
Aug 02, 2013 29.47 30.20 29.47 30.14 299,247 +0.06(+0.20%)
Aug 01, 2013 29.79 30.15 29.74 30.08 279,777 +0.05(+0.17%)
Jul 31, 2013 30.20 30.36 30.02 30.03 0 -0.16(-0.53%)
Jul 30, 2013 29.99 30.22 29.91 30.19 0 +0.39(+1.31%)
Jul 29, 2013 29.97 30.19 29.73 29.80 0 -0.31(-1.03%)
Jul 26, 2013 30.03 30.19 29.70 30.11 0 -0.17(-0.56%)
Jul 25, 2013 29.79 30.35 29.75 30.28 0 +0.54(+1.82%)
Jul 24, 2013 30.33 30.33 29.71 29.74 0 -0.51(-1.69%)
Jul 23, 2013 30.35 30.42 30.18 30.25 0 -0.09(-0.30%)
Jul 22, 2013 30.06 30.53 30.03 30.34 0 +0.31(+1.03%)
Jul 19, 2013 30.80 31.57 29.91 30.03 0 -0.33(-1.09%)
Jul 18, 2013 30.35 30.62 30.05 30.36 0 +0.02(+0.07%)
Jul 17, 2013 30.55 30.67 30.14 30.34 141,485 +0.02(+0.07%)
Jul 16, 2013 30.00 30.32 29.91 30.32 0 +0.33(+1.10%)
Jul 15, 2013 29.84 30.07 29.65 29.99 0 +0.15(+0.50%)
Jul 12, 2013 29.70 29.92 29.36 29.84 0 +0.14(+0.47%)
Jul 11, 2013 29.96 29.98 29.61 29.70 0 +0.02(+0.07%)
Jul 10, 2013 29.55 29.87 29.39 29.68 0 +0.21(+0.70%)
Jul 09, 2013 29.36 29.55 29.19 29.47 0 +0.28(+0.97%)
Jul 08, 2013 29.31 29.65 29.17 29.19 213,740 +0.03(+0.10%)
Jul 05, 2013 29.34 29.36 28.82 29.16 0 +0.28(+0.97%)
Jul 03, 2013 29.10 29.20 28.72 28.88 0 -0.13(-0.45%)
Jul 02, 2013 29.08 29.16 28.55 29.01 0 +0.11(+0.38%)
Jul 01, 2013 28.58 29.12 28.56 28.90 0 +0.61(+2.16%)
Jun 28, 2013 28.15 28.55 27.81 28.29 987,964 +0.23(+0.82%)
Jun 27, 2013 27.95 28.11 27.69 28.06 0 +0.33(+1.19%)
Jun 26, 2013 28.08 28.08 27.52 27.73 0 -0.05(-0.18%)
Jun 25, 2013 27.56 27.85 27.41 27.78 0 +0.39(+1.42%)
Jun 24, 2013 27.74 27.81 27.07 27.39 0 -0.55(-1.97%)
Jun 21, 2013 28.06 28.33 27.85 27.94 380,307 -0.02(-0.07%)
Jun 20, 2013 28.25 28.40 27.80 27.96 0 -0.59(-2.07%)
Jun 19, 2013 29.27 29.27 28.44 28.55 0 -0.70(-2.39%)
Jun 18, 2013 29.40 29.62 29.11 29.25 0 -0.02(-0.07%)
Jun 17, 2013 29.38 29.52 29.09 29.27 0 +0.22(+0.76%)
Jun 14, 2013 29.14 29.14 28.80 29.05 0 -0.06(-0.21%)
Jun 13, 2013 28.69 29.15 28.46 29.11 130,762 +0.36(+1.25%)
Jun 12, 2013 29.13 29.47 28.52 28.75 112,546 -0.10(-0.35%)
Jun 11, 2013 28.82 29.20 28.62 28.85 120,315 -0.19(-0.65%)
Jun 10, 2013 29.23 29.23 28.83 29.04 0 -0.02(-0.07%)
Jun 07, 2013 28.88 29.12 28.50 29.06 0 +0.45(+1.57%)
Jun 06, 2013 28.10 28.66 28.10 28.61 271,055 +0.50(+1.78%)
Jun 05, 2013 28.08 28.25 27.86 28.11 0 -0.19(-0.67%)
Jun 04, 2013 28.43 28.71 27.96 28.30 0 -0.01(-0.04%)
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.