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 (%)
Sep 29, 2006 23.14 23.18 22.77 22.88 793,685 -0.12(-0.52%)
Sep 28, 2006 23.20 23.31 22.83 23.00 517,179 -0.23(-0.99%)
Sep 27, 2006 22.96 23.28 22.84 23.23 947,888 +0.18(+0.78%)
Sep 26, 2006 22.99 23.22 22.92 23.05 663,975 -0.06(-0.26%)
Sep 25, 2006 22.68 23.13 22.64 23.11 515,030 +0.31(+1.36%)
Sep 22, 2006 23.36 23.54 22.74 22.80 369,245 -0.68(-2.90%)
Sep 21, 2006 23.93 23.97 23.46 23.48 361,279 -0.43(-1.80%)
Sep 20, 2006 23.62 23.93 23.38 23.91 389,815 +0.55(+2.35%)
Sep 19, 2006 23.62 23.62 22.87 23.36 339,397 -0.29(-1.23%)
Sep 18, 2006 23.51 23.90 23.50 23.65 194,833 +0.01(+0.04%)
Sep 15, 2006 23.97 23.97 23.43 23.64 406,794 -0.06(-0.25%)
Sep 14, 2006 23.75 23.92 23.59 23.70 156,933 -0.18(-0.75%)
Sep 13, 2006 24.00 24.07 23.63 23.88 403,903 -0.30(-1.24%)
Sep 12, 2006 23.06 24.23 23.06 24.18 392,783 +1.07(+4.63%)
Sep 11, 2006 23.05 23.23 22.92 23.11 303,869 +0.02(+0.09%)
Sep 08, 2006 22.96 23.22 22.91 23.09 203,655 +0.04(+0.17%)
Sep 07, 2006 23.02 23.39 22.80 23.05 369,600 -0.15(-0.65%)
Sep 06, 2006 23.56 23.56 22.93 23.20 319,450 -0.40(-1.69%)
Sep 05, 2006 23.14 23.73 23.07 23.60 310,421 +0.39(+1.68%)
Sep 01, 2006 23.12 23.41 22.91 23.21 191,577 +0.17(+0.74%)
Aug 31, 2006 23.26 23.31 23.03 23.04 281,766 -0.13(-0.56%)
Aug 30, 2006 23.25 23.48 22.93 23.17 504,625 -0.02(-0.09%)
Aug 29, 2006 23.15 23.22 22.78 23.19 316,132 +0.04(+0.17%)
Aug 28, 2006 22.84 23.15 22.73 23.15 277,729 +0.28(+1.22%)
Aug 25, 2006 22.78 23.18 22.60 22.87 258,160 -0.03(-0.13%)
Aug 24, 2006 23.21 23.22 22.79 22.90 296,004 -0.18(-0.78%)
Aug 23, 2006 23.44 23.45 22.89 23.08 216,198 -0.23(-0.99%)
Aug 22, 2006 23.15 23.44 23.09 23.31 314,293 +0.21(+0.91%)
Aug 21, 2006 23.22 23.23 22.91 23.10 282,158 -0.27(-1.16%)
Aug 18, 2006 23.63 23.63 23.03 23.37 433,673 -0.14(-0.60%)
Aug 17, 2006 22.89 23.66 22.88 23.51 873,667 +0.50(+2.17%)
Aug 16, 2006 22.28 23.06 22.16 23.01 841,465 +0.84(+3.79%)
Aug 15, 2006 21.80 22.21 21.48 22.17 373,729 +0.73(+3.40%)
Aug 14, 2006 21.75 21.87 21.40 21.44 258,664 -0.17(-0.79%)
Aug 11, 2006 21.50 21.65 21.35 21.61 389,845 -0.04(-0.18%)
Aug 10, 2006 21.30 21.74 21.20 21.65 367,638 +0.35(+1.64%)
Aug 09, 2006 21.46 21.71 21.23 21.30 473,477 +0.11(+0.52%)
Aug 08, 2006 21.45 21.61 21.16 21.19 586,271 -0.11(-0.52%)
Aug 07, 2006 21.22 21.56 20.94 21.30 579,756 +0.00(+0.00%)
Aug 04, 2006 21.37 21.71 21.19 21.30 619,609 +0.10(+0.47%)
Aug 03, 2006 20.35 21.23 20.27 21.20 573,321 +0.62(+3.01%)
Aug 02, 2006 19.93 20.61 19.89 20.58 492,022 +0.74(+3.73%)
Aug 01, 2006 19.95 20.00 19.67 19.84 551,632 -0.34(-1.68%)
Jul 31, 2006 20.28 20.37 19.98 20.18 695,565 -0.18(-0.88%)
Jul 28, 2006 19.72 20.37 19.47 20.36 840,759 +0.80(+4.09%)
Jul 27, 2006 19.83 20.05 19.17 19.56 759,722 -0.08(-0.41%)
Jul 26, 2006 19.63 19.96 19.50 19.64 386,765 -0.09(-0.46%)
Jul 25, 2006 19.58 19.90 19.54 19.73 496,983 +0.24(+1.23%)
Jul 24, 2006 19.13 19.71 19.15 19.49 420,089 +0.36(+1.88%)
Jul 21, 2006 19.42 19.53 19.11 19.13 949,504 -0.41(-2.10%)
Jul 20, 2006 20.00 20.40 19.25 19.54 3,520,851 -1.61(-7.61%)
Jul 19, 2006 20.90 21.23 20.85 21.15 772,232 +0.28(+1.34%)
Jul 18, 2006 21.24 21.55 20.58 20.87 862,878 -0.16(-0.76%)
Jul 17, 2006 20.71 21.49 20.60 21.03 1,427,157 +1.20(+6.05%)
Jul 14, 2006 19.91 20.04 19.81 19.83 608,484 -0.07(-0.35%)
Jul 13, 2006 19.99 20.23 19.75 19.90 411,950 -0.16(-0.80%)
Jul 12, 2006 20.10 20.35 19.97 20.06 542,590 -0.15(-0.74%)
Jul 11, 2006 19.97 20.38 19.92 20.21 329,572 +0.14(+0.70%)
Jul 10, 2006 20.06 20.24 19.92 20.07 388,429 +0.06(+0.30%)
Jul 07, 2006 20.60 20.76 19.88 20.01 399,756 -0.62(-3.01%)
Jul 06, 2006 20.42 20.78 20.30 20.63 376,251 +0.33(+1.63%)
Jul 05, 2006 20.73 20.88 20.20 20.30 631,266 -0.54(-2.59%)
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.