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 30, 2009 12.05 12.05 11.27 11.27 197,555 -0.74(-6.16%)
Sep 29, 2009 12.12 12.37 11.96 12.01 276,231 -0.14(-1.15%)
Sep 28, 2009 11.71 12.16 11.69 12.15 221,878 +0.46(+3.93%)
Sep 25, 2009 11.60 11.85 11.55 11.69 86,267 +0.04(+0.34%)
Sep 24, 2009 11.84 11.97 11.59 11.65 124,616 -0.18(-1.52%)
Sep 23, 2009 11.75 11.99 11.71 11.83 99,760 +0.06(+0.51%)
Sep 22, 2009 11.74 11.98 11.64 11.77 77,844 +0.07(+0.60%)
Sep 21, 2009 11.80 12.03 11.68 11.70 78,849 -0.24(-2.01%)
Sep 18, 2009 12.04 12.12 11.89 11.94 173,993 -0.09(-0.75%)
Sep 17, 2009 11.99 12.14 11.90 12.03 51,687 +0.04(+0.33%)
Sep 16, 2009 11.84 12.04 11.77 11.99 68,408 +0.15(+1.27%)
Sep 15, 2009 11.74 11.92 11.68 11.84 106,862 +0.10(+0.85%)
Sep 14, 2009 11.55 11.74 11.44 11.74 74,271 +0.15(+1.29%)
Sep 11, 2009 11.74 11.74 11.48 11.59 81,281 -0.14(-1.19%)
Sep 10, 2009 11.61 11.74 11.54 11.73 92,564 +0.07(+0.60%)
Sep 09, 2009 11.47 11.68 11.33 11.66 88,121 +0.15(+1.30%)
Sep 08, 2009 11.40 11.52 11.28 11.51 156,721 +0.14(+1.23%)
Sep 04, 2009 10.88 11.38 10.85 11.37 137,206 +0.44(+4.03%)
Sep 03, 2009 10.44 10.93 10.35 10.93 306,845 +0.49(+4.69%)
Sep 02, 2009 10.35 10.55 10.18 10.44 166,193 +0.03(+0.29%)
Sep 01, 2009 10.55 10.81 10.23 10.41 174,298 -0.23(-2.16%)
Aug 31, 2009 10.65 10.72 10.57 10.64 197,537 -0.13(-1.21%)
Aug 28, 2009 10.93 11.05 10.72 10.77 202,199 -0.11(-1.01%)
Aug 27, 2009 10.89 10.92 10.60 10.88 113,218 -0.08(-0.73%)
Aug 26, 2009 11.08 11.17 10.76 10.96 190,290 -0.10(-0.90%)
Aug 25, 2009 11.14 11.24 11.03 11.06 104,147 +0.01(+0.09%)
Aug 24, 2009 11.25 11.32 11.01 11.05 74,664 -0.15(-1.34%)
Aug 21, 2009 11.15 11.35 10.90 11.20 194,961 +0.21(+1.91%)
Aug 20, 2009 10.93 11.00 10.83 10.99 52,882 +0.07(+0.64%)
Aug 19, 2009 10.72 10.94 10.72 10.92 117,878 +0.09(+0.83%)
Aug 18, 2009 11.08 11.18 10.76 10.83 152,778 -0.16(-1.46%)
Aug 17, 2009 10.76 11.07 10.67 10.99 150,803 +0.14(+1.29%)
Aug 14, 2009 11.10 11.11 10.70 10.85 191,375 -0.23(-2.08%)
Aug 13, 2009 11.13 11.25 10.93 11.08 65,211 -0.03(-0.27%)
Aug 12, 2009 10.85 11.31 10.73 11.11 186,000 +0.27(+2.49%)
Aug 11, 2009 11.01 11.01 10.62 10.84 117,062 -0.26(-2.34%)
Aug 10, 2009 11.24 11.36 10.94 11.10 107,721 -0.26(-2.29%)
Aug 07, 2009 11.37 11.53 11.15 11.36 171,049 +0.17(+1.52%)
Aug 06, 2009 11.20 11.27 10.81 11.19 213,427 +0.00(+0.00%)
Aug 05, 2009 11.21 11.28 11.13 11.19 216,271 -0.11(-0.97%)
Aug 04, 2009 10.80 11.31 10.77 11.30 242,280 -0.20(-1.74%)
Aug 03, 2009 11.19 11.67 11.00 11.50 471,692 +0.10(+0.88%)
Jul 31, 2009 11.27 11.59 10.97 11.40 306,015 +0.05(+0.44%)
Jul 30, 2009 11.31 11.80 10.57 11.35 536,418 -1.07(-8.62%)
Jul 29, 2009 12.60 12.83 12.19 12.42 412,487 -0.31(-2.44%)
Jul 28, 2009 12.62 12.93 12.50 12.73 203,875 -0.01(-0.08%)
Jul 27, 2009 12.57 12.75 12.45 12.74 96,569 +0.09(+0.71%)
Jul 24, 2009 12.41 12.66 12.22 12.65 141,013 +0.08(+0.64%)
Jul 23, 2009 12.02 12.57 11.98 12.57 252,432 +0.48(+3.97%)
Jul 22, 2009 12.04 12.27 11.98 12.09 104,644 -0.04(-0.33%)
Jul 21, 2009 12.33 12.33 11.82 12.13 152,746 -0.12(-0.98%)
Jul 20, 2009 12.24 12.37 12.10 12.25 154,812 +0.08(+0.66%)
Jul 17, 2009 12.08 12.20 11.86 12.17 149,670 +0.12(+1.00%)
Jul 16, 2009 11.97 12.17 11.84 12.05 237,510 -0.02(-0.17%)
Jul 15, 2009 11.45 12.08 11.43 12.07 272,654 +0.69(+6.06%)
Jul 14, 2009 11.06 11.41 10.95 11.38 273,903 +0.33(+2.99%)
Jul 13, 2009 10.73 11.15 10.63 11.05 303,646 +0.24(+2.22%)
Jul 10, 2009 10.75 11.00 10.68 10.81 173,330 +0.00(+0.00%)
Jul 09, 2009 10.82 11.05 10.67 10.81 384,066 +0.02(+0.19%)
Jul 08, 2009 10.94 11.08 10.60 10.79 497,060 -0.14(-1.28%)
Jul 07, 2009 11.08 11.12 10.87 10.93 159,223 -0.11(-1.00%)
Jul 06, 2009 10.98 11.11 10.84 11.04 412,154 +0.05(+0.45%)
Jul 02, 2009 10.88 11.08 10.69 10.99 283,984 -0.03(-0.27%)
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.