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 31, 2007 22.58 23.02 22.46 22.80 1,338,291 +0.28(+1.24%)
Oct 30, 2007 22.28 22.60 21.89 22.52 1,095,941 +0.10(+0.45%)
Oct 29, 2007 22.40 22.49 21.85 22.42 1,475,511 +0.02(+0.09%)
Oct 26, 2007 22.25 22.59 21.60 22.40 1,597,449 +0.42(+1.91%)
Oct 25, 2007 23.00 23.00 21.66 21.98 1,200,866 -0.41(-1.83%)
Oct 24, 2007 21.20 23.00 20.56 22.39 8,146,650 -5.46(-19.61%)
Oct 23, 2007 26.80 27.86 25.90 27.85 704,902 +1.11(+4.15%)
Oct 22, 2007 26.46 26.90 26.11 26.74 355,600 +0.07(+0.26%)
Oct 19, 2007 27.04 27.04 26.38 26.67 682,823 -0.40(-1.48%)
Oct 18, 2007 26.61 27.15 26.61 27.07 1,040,887 +0.25(+0.93%)
Oct 17, 2007 27.01 27.01 26.58 26.82 993,287 -0.05(-0.19%)
Oct 16, 2007 26.87 27.14 26.84 26.87 221,624 -0.13(-0.48%)
Oct 15, 2007 26.99 27.03 26.58 27.00 193,786 -0.03(-0.11%)
Oct 12, 2007 26.91 27.18 26.72 27.03 176,163 +0.13(+0.48%)
Oct 11, 2007 26.99 27.11 26.75 26.90 388,342 -0.11(-0.41%)
Oct 10, 2007 27.44 27.47 26.57 27.01 317,858 -0.54(-1.96%)
Oct 09, 2007 27.33 27.72 27.07 27.55 324,074 +0.24(+0.88%)
Oct 08, 2007 27.23 27.39 26.85 27.31 210,535 -0.04(-0.15%)
Oct 05, 2007 27.19 27.47 26.68 27.35 220,352 +0.45(+1.67%)
Oct 04, 2007 27.21 27.24 26.73 26.90 240,129 -0.16(-0.59%)
Oct 03, 2007 27.15 27.21 26.79 27.06 404,496 +0.03(+0.11%)
Oct 02, 2007 27.20 27.29 26.67 27.03 269,907 -0.20(-0.73%)
Oct 01, 2007 26.74 27.68 26.70 27.23 551,959 +0.37(+1.38%)
Sep 28, 2007 27.26 27.75 26.77 26.86 321,745 -0.48(-1.76%)
Sep 27, 2007 27.47 27.72 27.31 27.34 204,870 -0.06(-0.22%)
Sep 26, 2007 27.53 28.11 27.31 27.40 258,703 +0.01(+0.04%)
Sep 25, 2007 27.27 27.51 27.05 27.39 162,562 -0.04(-0.15%)
Sep 24, 2007 27.44 27.75 27.34 27.43 337,945 -0.07(-0.25%)
Sep 21, 2007 27.40 27.64 27.19 27.50 426,268 +0.34(+1.25%)
Sep 20, 2007 26.32 27.31 26.32 27.16 300,194 +0.80(+3.03%)
Sep 19, 2007 26.19 26.85 26.09 26.36 458,496 +0.38(+1.46%)
Sep 18, 2007 25.07 25.98 25.07 25.98 393,561 +1.09(+4.38%)
Sep 17, 2007 25.16 25.33 24.88 24.89 606,732 -0.29(-1.15%)
Sep 14, 2007 24.86 25.18 24.65 25.18 163,807 +0.08(+0.32%)
Sep 13, 2007 25.24 25.24 24.54 25.10 455,188 -0.05(-0.20%)
Sep 12, 2007 25.42 25.42 25.03 25.15 233,581 -0.38(-1.49%)
Sep 11, 2007 24.78 25.68 24.78 25.53 373,320 +0.78(+3.15%)
Sep 10, 2007 25.32 25.53 24.44 24.75 370,953 -0.51(-2.02%)
Sep 07, 2007 25.30 25.48 24.75 25.26 481,036 -0.47(-1.83%)
Sep 06, 2007 25.67 25.74 25.25 25.73 353,288 +0.10(+0.39%)
Sep 05, 2007 26.01 26.12 25.53 25.63 369,175 -0.60(-2.29%)
Sep 04, 2007 26.02 26.52 26.02 26.23 151,522 +0.15(+0.58%)
Aug 31, 2007 26.06 26.35 25.80 26.08 222,321 +0.25(+0.97%)
Aug 30, 2007 25.96 26.12 25.61 25.83 267,639 -0.45(-1.71%)
Aug 29, 2007 25.94 26.34 25.74 26.28 131,526 +0.53(+2.06%)
Aug 28, 2007 26.04 26.18 25.75 25.75 192,733 -0.41(-1.57%)
Aug 27, 2007 26.12 26.38 25.94 26.16 165,746 -0.13(-0.49%)
Aug 24, 2007 26.28 26.70 26.04 26.29 257,310 -0.03(-0.11%)
Aug 23, 2007 26.49 26.58 26.19 26.32 171,030 -0.04(-0.15%)
Aug 22, 2007 26.19 26.48 26.14 26.36 221,760 +0.43(+1.66%)
Aug 21, 2007 26.36 26.51 25.85 25.93 225,491 -0.42(-1.59%)
Aug 20, 2007 26.90 26.90 26.07 26.35 230,424 -0.38(-1.42%)
Aug 17, 2007 26.33 27.00 25.91 26.73 749,547 +1.13(+4.41%)
Aug 16, 2007 25.06 25.71 24.26 25.60 726,603 +0.42(+1.67%)
Aug 15, 2007 25.84 25.95 25.11 25.18 337,840 -0.64(-2.48%)
Aug 14, 2007 26.34 26.48 25.74 25.82 590,360 +0.00(+0.00%)
Aug 13, 2007 26.05 26.26 25.64 25.82 724,071 +0.10(+0.39%)
Aug 10, 2007 24.54 25.93 23.52 25.72 854,358 +1.03(+4.17%)
Aug 09, 2007 24.84 25.86 24.66 24.69 859,232 -0.39(-1.56%)
Aug 08, 2007 24.82 25.73 24.59 25.08 1,178,179 +0.53(+2.16%)
Aug 07, 2007 24.56 24.90 23.75 24.55 1,105,182 -0.13(-0.53%)
Aug 06, 2007 24.98 25.08 24.50 24.68 971,642 -0.17(-0.68%)
Aug 03, 2007 24.83 25.69 24.74 24.85 848,338 -0.75(-2.93%)
Aug 02, 2007 25.87 26.18 25.50 25.60 978,130 -0.17(-0.66%)
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.