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 31, 2012 17.13 17.21 16.91 17.16 190,808 +0.08(+0.47%)
Jan 30, 2012 16.97 17.10 16.80 17.08 170,844 +0.03(+0.18%)
Jan 27, 2012 16.83 17.15 16.47 17.05 146,825 +0.09(+0.53%)
Jan 26, 2012 16.66 17.07 16.50 16.96 358,748 +0.56(+3.41%)
Jan 25, 2012 16.01 16.62 15.94 16.40 273,443 +0.67(+4.26%)
Jan 24, 2012 15.67 15.83 15.36 15.73 199,538 +0.02(+0.13%)
Jan 23, 2012 15.65 15.87 15.51 15.71 182,855 +0.01(+0.06%)
Jan 20, 2012 15.60 15.81 15.55 15.70 241,810 +0.05(+0.32%)
Jan 19, 2012 15.75 15.78 15.48 15.65 259,979 -0.15(-0.95%)
Jan 18, 2012 15.75 16.09 15.57 15.80 170,573 +0.07(+0.45%)
Jan 17, 2012 15.62 15.82 15.58 15.73 176,697 +0.16(+1.03%)
Jan 13, 2012 15.52 15.59 15.15 15.57 240,088 +0.00(+0.00%)
Jan 12, 2012 15.63 15.76 15.37 15.57 180,023 -0.06(-0.38%)
Jan 11, 2012 15.45 15.82 15.19 15.63 324,448 +1.38(+9.68%)
Jan 10, 2012 14.31 14.38 14.23 14.25 86,597 +0.13(+0.92%)
Jan 09, 2012 13.98 14.29 13.97 14.12 159,685 +0.18(+1.29%)
Jan 06, 2012 13.94 14.10 13.76 13.94 200,867 +0.00(+0.00%)
Jan 05, 2012 13.94 14.03 12.89 13.94 137,290 -0.04(-0.29%)
Jan 04, 2012 14.16 14.30 13.92 13.98 110,143 -0.27(-1.89%)
Dec 30, 2011 14.29 14.47 14.16 14.25 97,793 -0.04(-0.28%)
Dec 29, 2011 14.26 14.34 14.14 14.29 107,211 +0.10(+0.70%)
Dec 28, 2011 14.38 14.44 14.14 14.19 146,402 -0.24(-1.66%)
Dec 27, 2011 14.27 14.60 14.23 14.43 70,926 +0.07(+0.49%)
Dec 23, 2011 14.34 14.47 14.18 14.36 117,225 +0.21(+1.48%)
Dec 21, 2011 14.37 14.37 13.88 14.15 99,628 -0.29(-2.01%)
Dec 20, 2011 14.12 14.67 13.96 14.44 207,072 +0.54(+3.88%)
Dec 19, 2011 14.04 14.16 13.85 13.90 273,572 -0.07(-0.50%)
Dec 16, 2011 14.07 14.28 13.77 13.97 219,433 +0.03(+0.22%)
Dec 15, 2011 13.93 14.03 13.87 13.94 136,652 +0.24(+1.75%)
Dec 14, 2011 13.66 13.94 13.53 13.70 227,404 -0.11(-0.80%)
Dec 13, 2011 14.20 14.35 13.72 13.81 132,276 -0.27(-1.92%)
Dec 12, 2011 14.01 14.15 13.79 14.08 164,254 -0.13(-0.91%)
Dec 09, 2011 13.91 14.54 13.85 14.21 227,886 +0.36(+2.60%)
Dec 08, 2011 14.25 14.34 13.80 13.85 168,768 -0.53(-3.69%)
Dec 07, 2011 14.48 14.52 14.07 14.38 110,856 -0.15(-1.03%)
Dec 06, 2011 14.62 14.72 14.36 14.53 104,663 -0.08(-0.55%)
Dec 05, 2011 14.69 14.91 14.46 14.61 134,498 +0.21(+1.46%)
Dec 02, 2011 14.59 14.66 14.34 14.40 79,307 +0.07(+0.49%)
Dec 01, 2011 14.71 14.75 14.32 14.33 219,756 -0.46(-3.11%)
Nov 30, 2011 14.18 14.81 14.09 14.79 362,765 +1.21(+8.91%)
Nov 29, 2011 13.35 13.58 13.18 13.58 274,026 +0.26(+1.95%)
Nov 28, 2011 13.15 13.36 13.03 13.32 258,749 +0.51(+3.98%)
Nov 25, 2011 12.99 13.08 12.71 12.81 81,844 -0.28(-2.14%)
Nov 23, 2011 13.52 13.60 12.98 13.09 196,681 -0.54(-3.96%)
Nov 22, 2011 13.53 13.76 13.41 13.63 153,014 +0.06(+0.44%)
Nov 21, 2011 13.62 13.76 13.40 13.57 98,657 -0.37(-2.65%)
Nov 18, 2011 14.09 14.18 13.90 13.94 119,514 -0.16(-1.13%)
Nov 17, 2011 14.18 14.23 13.90 14.10 147,128 -0.14(-0.98%)
Nov 16, 2011 14.57 14.72 14.21 14.24 114,211 -0.51(-3.46%)
Nov 15, 2011 14.32 14.76 14.21 14.75 139,383 +0.32(+2.22%)
Nov 14, 2011 14.68 14.71 14.32 14.43 102,993 -0.33(-2.24%)
Nov 11, 2011 14.53 14.78 14.40 14.76 130,241 +0.40(+2.79%)
Nov 10, 2011 14.52 14.54 14.20 14.36 87,172 +0.08(+0.56%)
Nov 09, 2011 14.87 14.87 14.21 14.28 196,865 -1.07(-6.97%)
Nov 08, 2011 15.15 15.37 14.88 15.35 148,141 +0.27(+1.79%)
Nov 07, 2011 14.93 15.10 14.61 15.08 117,875 +0.11(+0.73%)
Nov 04, 2011 15.03 15.08 14.70 14.97 134,200 -0.26(-1.71%)
Nov 03, 2011 14.84 15.25 14.47 15.23 149,545 +0.59(+4.03%)
Nov 02, 2011 14.63 14.71 14.32 14.64 173,366 +0.21(+1.46%)
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.