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, 2016 46.81 47.22 46.34 47.08 336,982 +0.19(+0.41%)
Aug 30, 2016 46.90 47.26 46.69 46.89 176,409 +0.02(+0.04%)
Aug 29, 2016 46.83 47.34 46.79 46.87 249,184 -0.06(-0.13%)
Aug 26, 2016 46.53 47.06 46.08 46.93 439,016 +0.36(+0.77%)
Aug 25, 2016 45.57 46.84 45.21 46.57 641,943 +1.46(+3.24%)
Aug 24, 2016 45.42 45.56 44.99 45.11 267,673 -0.40(-0.88%)
Aug 23, 2016 45.01 45.67 45.00 45.51 249,496 +0.62(+1.38%)
Aug 22, 2016 44.58 45.10 44.43 44.89 177,089 +0.15(+0.34%)
Aug 19, 2016 44.60 45.05 44.40 44.74 315,332 -0.04(-0.09%)
Aug 18, 2016 43.89 44.81 43.89 44.78 237,636 +0.77(+1.75%)
Aug 17, 2016 43.74 44.10 43.61 44.01 335,584 +0.11(+0.25%)
Aug 16, 2016 43.40 43.97 43.40 43.90 252,290 -0.03(-0.07%)
Aug 15, 2016 43.39 43.97 43.08 43.93 373,211 +0.60(+1.38%)
Aug 12, 2016 43.57 43.65 43.23 43.33 321,264 -0.22(-0.51%)
Aug 11, 2016 43.82 43.89 43.16 43.55 594,904 -0.08(-0.18%)
Aug 10, 2016 43.79 44.00 43.49 43.63 381,518 -0.17(-0.39%)
Aug 09, 2016 43.90 44.21 43.73 43.80 283,920 -0.13(-0.30%)
Aug 08, 2016 43.93 44.54 43.23 43.93 342,751 +0.02(+0.05%)
Aug 05, 2016 43.85 44.13 43.82 43.91 618,322 +0.32(+0.73%)
Aug 04, 2016 43.75 43.93 43.54 43.59 175,767 -0.13(-0.30%)
Aug 03, 2016 43.45 43.80 42.62 43.72 234,150 +0.12(+0.28%)
Aug 02, 2016 44.18 44.40 43.32 43.60 341,844 -0.69(-1.56%)
Aug 01, 2016 44.06 44.54 43.90 44.29 581,800 +0.00(+0.00%)
Jul 29, 2016 44.53 44.66 43.97 44.29 310,265 -0.16(-0.36%)
Jul 28, 2016 44.29 44.88 44.29 44.45 192,748 +0.05(+0.11%)
Jul 27, 2016 44.80 45.16 44.22 44.40 648,958 -0.11(-0.25%)
Jul 26, 2016 41.52 44.74 41.00 44.51 1,727,088 -1.00(-2.20%)
Jul 25, 2016 46.01 46.03 45.14 45.51 422,118 -0.58(-1.26%)
Jul 22, 2016 45.13 46.31 44.90 46.09 291,491 +0.92(+2.04%)
Jul 21, 2016 45.52 45.68 44.93 45.17 256,286 -0.42(-0.92%)
Jul 20, 2016 45.34 45.99 45.10 45.59 308,780 +0.40(+0.89%)
Jul 19, 2016 45.17 45.46 44.96 45.19 202,128 -0.21(-0.46%)
Jul 18, 2016 45.58 45.94 45.32 45.40 315,159 -0.03(-0.07%)
Jul 15, 2016 45.50 45.64 44.90 45.43 214,181 +0.13(+0.29%)
Jul 14, 2016 45.63 45.63 45.02 45.30 190,901 +0.26(+0.58%)
Jul 13, 2016 44.84 45.15 44.59 45.04 277,841 +0.42(+0.94%)
Jul 12, 2016 44.36 44.87 43.38 44.62 322,771 +0.78(+1.78%)
Jul 11, 2016 43.41 44.03 43.23 43.84 287,824 +0.72(+1.67%)
Jul 08, 2016 42.13 43.18 41.59 43.12 348,658 +1.53(+3.68%)
Jul 07, 2016 41.54 41.85 41.33 41.59 281,396 -0.76(-1.79%)
Jul 05, 2016 43.16 43.20 41.99 42.35 249,647 -1.05(-2.42%)
Jul 01, 2016 42.91 43.40 43.40 43.40 277,900 +0.36(+0.84%)
Jun 30, 2016 41.82 43.06 41.48 43.04 421,032 +1.40(+3.36%)
Jun 29, 2016 41.52 41.89 41.21 41.64 246,686 +0.59(+1.44%)
Jun 28, 2016 40.15 41.50 39.92 41.05 628,259 +1.37(+3.45%)
Jun 27, 2016 41.50 41.62 39.35 39.68 728,428 -2.48(-5.88%)
Jun 24, 2016 44.05 44.21 42.03 42.16 668,678 -4.04(-8.74%)
Jun 23, 2016 45.70 46.26 45.67 46.20 185,822 +0.69(+1.52%)
Jun 22, 2016 45.69 46.02 45.45 45.51 239,958 -0.29(-0.63%)
Jun 21, 2016 45.50 45.91 45.22 45.80 255,913 +0.39(+0.86%)
Jun 20, 2016 45.13 45.54 45.09 45.41 444,259 +0.91(+2.04%)
Jun 17, 2016 44.28 44.66 43.81 44.50 435,686 +0.35(+0.79%)
Jun 16, 2016 44.09 44.37 43.35 44.15 294,117 -0.23(-0.52%)
Jun 15, 2016 44.90 44.98 44.36 44.38 209,432 -0.28(-0.63%)
Jun 14, 2016 44.09 44.71 44.08 44.66 178,127 +0.40(+0.90%)
Jun 13, 2016 44.16 44.75 44.08 44.26 665,643 -0.07(-0.16%)
Jun 10, 2016 44.85 44.97 44.04 44.33 325,920 -0.90(-1.99%)
Jun 09, 2016 45.27 45.53 44.73 45.23 260,930 -0.24(-0.53%)
Jun 08, 2016 44.84 45.57 44.52 45.47 283,524 +0.74(+1.65%)
Jun 07, 2016 44.58 44.91 44.08 44.73 336,408 +0.15(+0.34%)
Jun 06, 2016 43.95 44.74 43.93 44.58 355,720 +0.90(+2.06%)
Jun 03, 2016 43.91 43.91 42.95 43.68 493,342 -0.41(-0.93%)
Jun 02, 2016 43.89 43.89 43.50 44.09 182,993 -0.08(-0.18%)
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.