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, 2008 10.36 10.78 10.35 10.60 532,808 +0.12(+1.15%)
Oct 30, 2008 10.22 10.68 10.01 10.48 340,530 +0.48(+4.80%)
Oct 29, 2008 10.26 10.42 9.920 10.00 360,921 -0.22(-2.15%)
Oct 28, 2008 9.680 10.26 9.270 10.22 702,758 +0.79(+8.38%)
Oct 27, 2008 8.890 9.660 8.560 9.430 616,228 +0.43(+4.78%)
Oct 24, 2008 7.970 9.120 7.560 9.000 2,422,233 +0.77(+9.36%)
Oct 23, 2008 8.710 8.810 7.840 8.230 616,962 -0.52(-5.94%)
Oct 22, 2008 9.070 9.160 8.730 8.750 683,035 -0.40(-4.37%)
Oct 21, 2008 9.270 9.470 9.130 9.150 446,415 -0.25(-2.66%)
Oct 20, 2008 9.600 9.680 9.270 9.400 400,468 -0.13(-1.36%)
Oct 17, 2008 9.840 10.94 9.460 9.530 449,174 -0.49(-4.89%)
Oct 16, 2008 9.700 10.06 9.500 10.02 526,663 +0.39(+4.05%)
Oct 15, 2008 10.22 10.41 9.620 9.630 319,603 -0.68(-6.60%)
Oct 14, 2008 10.39 10.54 10.08 10.31 395,161 +0.21(+2.08%)
Oct 13, 2008 9.730 10.16 9.510 10.10 509,918 +0.75(+8.02%)
Oct 10, 2008 9.920 9.920 9.070 9.350 822,005 -0.76(-7.52%)
Oct 09, 2008 10.78 10.88 10.05 10.11 641,205 -0.45(-4.26%)
Oct 08, 2008 10.91 11.29 10.52 10.56 624,143 -0.45(-4.09%)
Oct 07, 2008 12.08 12.34 10.98 11.01 480,392 -0.93(-7.79%)
Oct 06, 2008 12.63 12.63 11.64 11.94 796,559 -0.81(-6.35%)
Oct 03, 2008 13.49 13.50 12.73 12.75 442,164 -0.59(-4.42%)
Oct 02, 2008 13.56 13.83 13.25 13.34 334,737 -0.25(-1.84%)
Oct 01, 2008 13.79 13.96 13.59 13.59 409,472 -0.34(-2.44%)
Sep 30, 2008 13.85 14.01 13.73 13.93 373,768 +0.05(+0.36%)
Sep 29, 2008 14.10 14.20 13.51 13.88 455,921 -0.43(-3.00%)
Sep 26, 2008 14.35 14.37 14.01 14.31 250,565 -0.18(-1.24%)
Sep 25, 2008 14.54 14.71 14.33 14.49 367,458 +0.04(+0.28%)
Sep 24, 2008 14.57 14.66 14.28 14.45 255,483 -0.12(-0.82%)
Sep 23, 2008 14.73 14.84 14.40 14.57 347,220 -0.13(-0.88%)
Sep 22, 2008 14.72 14.74 14.35 14.70 388,736 -0.04(-0.27%)
Sep 19, 2008 14.68 15.56 13.61 14.74 1,408,276 +0.54(+3.80%)
Sep 18, 2008 15.05 15.09 13.94 14.20 979,265 -0.55(-3.73%)
Sep 17, 2008 15.02 15.25 14.73 14.75 352,193 -0.52(-3.41%)
Sep 16, 2008 14.62 15.28 14.50 15.27 522,701 +0.65(+4.45%)
Sep 15, 2008 15.12 15.40 14.62 14.62 237,007 -0.70(-4.57%)
Sep 12, 2008 15.31 15.60 15.28 15.32 173,299 -0.11(-0.71%)
Sep 11, 2008 15.32 15.59 15.21 15.43 339,487 -0.08(-0.52%)
Sep 10, 2008 15.29 15.59 15.19 15.51 247,977 +0.39(+2.58%)
Sep 09, 2008 15.29 15.64 15.00 15.12 315,002 -0.15(-0.98%)
Sep 08, 2008 15.37 15.61 14.95 15.27 403,462 +0.16(+1.06%)
Sep 05, 2008 15.41 15.46 14.99 15.11 409,364 -0.32(-2.07%)
Sep 04, 2008 16.32 16.69 15.43 15.43 396,214 -0.99(-6.03%)
Sep 03, 2008 16.85 17.00 16.36 16.42 601,779 -0.53(-3.13%)
Sep 02, 2008 16.81 17.16 16.78 16.95 428,192 +0.36(+2.17%)
Aug 29, 2008 16.82 16.82 16.49 16.59 264,811 -0.29(-1.72%)
Aug 28, 2008 16.63 16.90 16.59 16.88 210,029 +0.28(+1.69%)
Aug 27, 2008 16.29 16.74 16.23 16.60 324,527 +0.26(+1.59%)
Aug 26, 2008 15.92 16.40 15.92 16.34 490,078 +0.42(+2.64%)
Aug 25, 2008 16.24 16.29 15.90 15.92 203,381 -0.38(-2.33%)
Aug 22, 2008 16.27 16.34 16.00 16.30 221,913 +0.12(+0.74%)
Aug 21, 2008 15.95 16.33 15.92 16.18 184,995 +0.09(+0.56%)
Aug 20, 2008 16.20 16.41 15.91 16.09 181,118 -0.02(-0.12%)
Aug 19, 2008 16.14 16.30 15.98 16.11 229,758 -0.13(-0.80%)
Aug 18, 2008 16.28 16.45 16.03 16.24 334,175 -0.08(-0.49%)
Aug 15, 2008 16.39 16.50 16.22 16.32 471,925 +0.13(+0.80%)
Aug 14, 2008 15.73 16.36 15.64 16.19 273,621 +0.34(+2.15%)
Aug 13, 2008 15.66 16.07 15.54 15.85 376,841 +0.20(+1.28%)
Aug 12, 2008 15.07 15.78 14.95 15.65 382,514 +0.51(+3.37%)
Aug 11, 2008 14.69 15.21 14.62 15.14 428,198 +0.46(+3.13%)
Aug 08, 2008 14.14 14.80 14.14 14.68 424,083 +0.38(+2.66%)
Aug 07, 2008 14.13 14.43 13.97 14.30 233,426 +0.04(+0.28%)
Aug 06, 2008 14.06 14.28 13.80 14.26 304,766 +0.12(+0.85%)
Aug 05, 2008 13.69 14.16 13.48 14.14 287,162 +0.54(+3.97%)
Aug 04, 2008 13.41 13.79 13.10 13.60 637,978 -0.41(-2.93%)
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.