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 (%)
Oct 29, 2004 17.57 18.04 17.51 18.04 743,800 +0.44(+2.50%)
Oct 28, 2004 17.53 17.83 17.47 17.60 155,000 -0.20(-1.12%)
Oct 27, 2004 17.44 17.85 17.19 17.80 499,100 +0.30(+1.71%)
Oct 26, 2004 17.25 17.56 17.19 17.50 426,400 +0.15(+0.86%)
Oct 25, 2004 17.20 17.86 17.13 17.35 978,400 -0.06(-0.34%)
Oct 22, 2004 17.26 17.59 17.14 17.41 741,000 +0.22(+1.28%)
Oct 21, 2004 17.30 17.88 16.67 17.19 1,730,000 +0.74(+4.50%)
Oct 20, 2004 17.18 17.18 16.35 16.45 665,100 -0.62(-3.63%)
Oct 19, 2004 17.25 17.60 16.98 17.07 292,200 -0.26(-1.50%)
Oct 18, 2004 17.09 17.45 16.75 17.33 604,700 +0.23(+1.35%)
Oct 15, 2004 17.01 17.34 16.95 17.10 459,400 +0.01(+0.06%)
Oct 14, 2004 17.10 17.29 16.96 17.09 540,500 -0.03(-0.18%)
Oct 13, 2004 17.23 17.34 17.08 17.12 517,800 +0.01(+0.06%)
Oct 12, 2004 16.81 17.19 16.59 17.11 464,500 +0.23(+1.36%)
Oct 11, 2004 16.65 16.92 16.40 16.88 297,300 +0.32(+1.93%)
Oct 08, 2004 16.95 17.18 16.42 16.56 472,900 -0.54(-3.16%)
Oct 07, 2004 17.20 17.50 16.92 17.10 380,500 -0.14(-0.81%)
Oct 06, 2004 16.82 17.32 16.71 17.24 449,800 +0.45(+2.68%)
Oct 05, 2004 17.00 17.18 16.79 16.79 558,800 -0.15(-0.89%)
Oct 04, 2004 16.74 17.23 16.56 16.94 600,200 +0.34(+2.05%)
Oct 01, 2004 16.37 16.74 16.21 16.60 522,000 +0.36(+2.22%)
Sep 30, 2004 16.29 16.41 16.10 16.24 346,900 +0.10(+0.62%)
Sep 29, 2004 16.19 16.31 16.03 16.14 977,100 +0.01(+0.06%)
Sep 28, 2004 16.21 16.21 16.04 16.13 358,500 +0.07(+0.44%)
Sep 27, 2004 16.50 16.56 16.05 16.06 286,200 -0.34(-2.07%)
Sep 24, 2004 16.84 16.90 16.34 16.40 370,200 -0.34(-2.03%)
Sep 23, 2004 16.41 16.79 16.35 16.74 2,253,000 +0.30(+1.82%)
Sep 22, 2004 16.39 16.62 16.30 16.44 524,700 -0.18(-1.08%)
Sep 21, 2004 16.90 16.90 16.18 16.62 477,100 -0.06(-0.36%)
Sep 20, 2004 16.70 16.90 16.50 16.68 422,400 +0.16(+0.97%)
Sep 17, 2004 16.76 16.94 16.50 16.52 1,078,500 -0.18(-1.08%)
Sep 16, 2004 16.74 16.86 16.60 16.70 379,900 -0.10(-0.60%)
Sep 15, 2004 16.80 16.94 16.65 16.80 534,400 -0.03(-0.18%)
Sep 14, 2004 16.92 16.94 16.51 16.83 592,200 -0.02(-0.12%)
Sep 13, 2004 16.82 17.21 16.78 16.85 941,000 +0.03(+0.18%)
Sep 10, 2004 16.99 17.01 16.55 16.82 1,457,500 -0.18(-1.06%)
Sep 09, 2004 17.09 17.09 16.71 17.00 1,257,600 -0.04(-0.23%)
Sep 08, 2004 16.61 17.15 16.51 17.04 1,497,300 +0.23(+1.37%)
Sep 07, 2004 16.19 16.84 16.05 16.81 3,737,600 +0.59(+3.64%)
Sep 03, 2004 17.02 17.88 15.00 16.22 14,173,600 -4.38(-21.26%)
Sep 02, 2004 20.45 20.67 19.85 20.60 1,098,000 +0.06(+0.29%)
Sep 01, 2004 19.87 20.68 19.87 20.54 684,800 +0.66(+3.32%)
Aug 31, 2004 20.10 20.33 19.77 19.88 399,100 -0.31(-1.54%)
Aug 30, 2004 20.39 20.57 20.02 20.19 420,000 -0.38(-1.85%)
Aug 27, 2004 20.05 20.76 19.97 20.57 386,200 +0.47(+2.34%)
Aug 26, 2004 20.24 20.49 20.10 20.10 398,200 -0.19(-0.94%)
Aug 25, 2004 19.39 20.34 19.39 20.29 561,600 +0.70(+3.57%)
Aug 24, 2004 19.55 19.63 19.35 19.59 284,400 +0.24(+1.24%)
Aug 23, 2004 19.45 19.60 19.30 19.35 193,500 -0.15(-0.77%)
Aug 20, 2004 19.18 19.59 19.10 19.50 202,400 +0.41(+2.15%)
Aug 19, 2004 19.48 19.54 18.86 19.09 774,200 -0.52(-2.65%)
Aug 18, 2004 18.59 19.78 18.49 19.61 789,496 +0.91(+4.87%)
Aug 17, 2004 18.48 19.02 18.36 18.70 251,300 +0.17(+0.92%)
Aug 16, 2004 18.37 18.85 18.30 18.53 558,300 +0.27(+1.48%)
Aug 13, 2004 18.52 18.53 18.11 18.26 451,400 -0.16(-0.87%)
Aug 12, 2004 18.51 18.70 18.10 18.42 1,317,700 -0.22(-1.18%)
Aug 11, 2004 19.08 19.13 18.37 18.64 665,900 -0.51(-2.66%)
Aug 10, 2004 18.73 19.18 18.53 19.15 511,700 +0.43(+2.30%)
Aug 09, 2004 18.90 19.10 18.70 18.72 272,000 -0.23(-1.21%)
Aug 06, 2004 19.33 19.46 18.46 18.95 935,300 -0.64(-3.27%)
Aug 05, 2004 19.55 19.77 19.45 19.59 780,900 +0.02(+0.10%)
Aug 04, 2004 19.62 19.72 19.18 19.57 598,100 -0.11(-0.56%)
Aug 03, 2004 20.15 20.15 19.60 19.68 606,700 -0.33(-1.65%)
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.