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 (%)
Jan 29, 2010 11.77 11.87 11.44 11.59 741,719 -0.13(-1.11%)
Jan 28, 2010 11.99 11.99 11.66 11.72 378,737 -0.28(-2.33%)
Jan 27, 2010 11.91 12.04 11.79 12.00 122,768 -0.03(-0.25%)
Jan 26, 2010 12.18 12.22 11.91 12.03 131,594 -0.23(-1.88%)
Jan 25, 2010 12.61 12.61 12.12 12.26 98,489 -0.31(-2.47%)
Jan 22, 2010 12.75 13.24 12.49 12.57 223,750 -0.25(-1.95%)
Jan 21, 2010 13.10 13.20 12.71 12.82 155,578 -0.23(-1.76%)
Jan 20, 2010 13.29 13.30 12.81 13.05 108,060 -0.38(-2.83%)
Jan 19, 2010 13.01 13.45 12.91 13.43 118,684 +0.48(+3.71%)
Jan 15, 2010 13.57 12.95 12.95 12.95 215,200 -0.55(-4.07%)
Jan 14, 2010 13.43 13.59 13.39 13.50 79,389 +0.07(+0.52%)
Jan 13, 2010 13.38 13.50 13.18 13.43 72,765 +0.14(+1.05%)
Jan 12, 2010 13.00 13.58 13.00 13.29 254,493 +0.19(+1.45%)
Jan 11, 2010 13.04 13.12 12.84 13.10 70,500 +0.10(+0.77%)
Jan 08, 2010 12.84 13.08 12.82 13.00 75,766 +0.08(+0.62%)
Jan 07, 2010 13.04 13.04 12.78 12.92 99,317 -0.09(-0.69%)
Jan 06, 2010 13.29 13.42 12.97 13.01 197,585 -0.32(-2.40%)
Jan 05, 2010 13.41 13.61 13.30 13.33 319,117 -0.07(-0.52%)
Jan 04, 2010 13.00 13.40 12.97 13.40 396,153 +0.43(+3.32%)
Dec 31, 2009 12.68 12.97 12.97 12.97 301,800 +0.29(+2.29%)
Dec 30, 2009 12.33 12.68 12.25 12.68 164,079 +0.26(+2.09%)
Dec 29, 2009 12.42 12.45 12.22 12.42 119,235 -0.01(-0.08%)
Dec 28, 2009 12.29 12.43 12.21 12.43 59,424 +0.15(+1.22%)
Dec 24, 2009 12.26 12.30 12.20 12.28 15,048 +0.03(+0.24%)
Dec 23, 2009 12.17 12.29 12.06 12.25 94,732 +0.11(+0.91%)
Dec 22, 2009 11.15 12.24 11.11 12.14 373,787 -0.26(-2.10%)
Dec 21, 2009 12.05 12.42 12.04 12.40 114,546 -0.04(-0.32%)
Dec 18, 2009 12.41 12.45 12.25 12.44 434,058 +0.15(+1.22%)
Dec 17, 2009 12.31 12.45 12.25 12.29 228,504 -0.12(-0.97%)
Dec 16, 2009 12.45 12.51 12.28 12.41 87,075 +0.00(+0.00%)
Dec 15, 2009 12.48 12.60 12.35 12.41 145,676 -0.07(-0.56%)
Dec 14, 2009 12.47 12.55 12.39 12.48 97,019 +0.07(+0.56%)
Dec 11, 2009 12.43 12.58 12.26 12.41 62,499 +0.01(+0.08%)
Dec 10, 2009 12.58 12.58 12.33 12.40 129,870 -0.13(-1.04%)
Dec 09, 2009 12.56 12.60 12.28 12.53 124,501 -0.05(-0.40%)
Dec 08, 2009 12.76 12.97 12.55 12.58 201,244 -0.23(-1.80%)
Dec 07, 2009 12.73 12.84 12.60 12.81 129,788 +0.12(+0.95%)
Dec 04, 2009 12.57 12.80 12.41 12.69 148,950 +0.39(+3.17%)
Dec 03, 2009 12.59 12.65 12.27 12.30 211,647 -0.29(-2.30%)
Dec 02, 2009 12.35 12.64 12.35 12.59 323,342 +0.21(+1.70%)
Dec 01, 2009 12.11 12.52 12.09 12.38 219,242 +0.37(+3.08%)
Nov 30, 2009 12.15 12.19 11.67 12.01 236,057 +0.32(+2.74%)
Nov 27, 2009 11.63 11.80 11.61 11.69 127,314 -0.36(-2.99%)
Nov 25, 2009 12.13 12.19 12.05 12.05 52,908 -0.05(-0.41%)
Nov 24, 2009 12.15 12.15 11.95 12.10 89,926 -0.08(-0.66%)
Nov 23, 2009 12.02 12.20 11.98 12.18 117,816 +0.20(+1.67%)
Nov 20, 2009 11.80 11.99 11.80 11.98 248,476 +0.39(+3.36%)
Nov 19, 2009 11.63 11.83 11.39 11.59 100,232 -0.17(-1.45%)
Nov 18, 2009 11.80 11.80 11.55 11.76 54,248 +0.00(+0.00%)
Nov 17, 2009 12.03 12.03 11.73 11.76 70,220 -0.29(-2.41%)
Nov 16, 2009 11.55 12.06 11.34 12.05 174,773 +0.54(+4.69%)
Nov 13, 2009 11.46 11.64 11.29 11.51 80,038 +0.03(+0.26%)
Nov 12, 2009 11.55 11.69 11.47 11.48 123,573 -0.13(-1.12%)
Nov 11, 2009 11.70 11.91 11.53 11.61 242,752 +0.02(+0.17%)
Nov 10, 2009 11.81 11.98 11.53 11.59 297,891 -0.37(-3.09%)
Nov 09, 2009 11.91 11.99 11.71 11.96 205,419 +0.13(+1.10%)
Nov 06, 2009 11.56 11.87 11.55 11.83 106,000 +0.10(+0.85%)
Nov 05, 2009 11.31 11.74 11.31 11.73 126,435 +0.50(+4.45%)
Nov 04, 2009 11.59 11.64 11.23 11.23 130,659 -0.32(-2.77%)
Nov 03, 2009 11.47 11.60 11.36 11.55 144,651 -0.04(-0.35%)
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.