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, 2012 17.55 17.65 17.20 17.36 184,659 -0.21(-1.20%)
Oct 26, 2012 17.66 17.57 17.57 17.57 165,000 -0.07(-0.40%)
Oct 25, 2012 17.68 17.74 17.49 17.64 144,250 +0.01(+0.06%)
Oct 24, 2012 17.70 17.85 17.49 17.63 207,783 -0.03(-0.17%)
Oct 23, 2012 17.58 17.78 17.43 17.66 255,469 -0.23(-1.29%)
Oct 19, 2012 17.15 18.17 17.15 17.89 473,715 +0.85(+4.99%)
Oct 18, 2012 17.06 17.18 16.95 17.04 228,067 +0.09(+0.53%)
Oct 17, 2012 16.95 17.08 16.81 16.95 204,540 +0.05(+0.30%)
Oct 16, 2012 16.94 16.99 16.63 16.90 237,699 +0.13(+0.78%)
Oct 15, 2012 16.79 16.81 16.63 16.77 332,119 +0.05(+0.30%)
Oct 12, 2012 16.81 16.96 16.72 16.72 135,865 -0.12(-0.71%)
Oct 11, 2012 17.05 17.25 16.83 16.84 187,135 -0.03(-0.18%)
Oct 10, 2012 16.85 16.97 16.74 16.87 166,986 +0.09(+0.53%)
Oct 09, 2012 17.22 17.27 16.66 16.78 361,839 -0.56(-3.23%)
Oct 08, 2012 17.04 17.36 16.89 17.34 215,012 +0.26(+1.52%)
Oct 05, 2012 16.88 17.09 16.77 17.08 284,658 +0.42(+2.52%)
Oct 04, 2012 16.60 16.66 16.35 16.66 185,926 +0.17(+1.03%)
Oct 03, 2012 16.52 16.58 16.43 16.49 175,999 -0.02(-0.12%)
Oct 02, 2012 16.68 16.68 16.49 16.51 198,776 -0.07(-0.42%)
Oct 01, 2012 16.75 16.84 16.56 16.58 273,237 -0.04(-0.24%)
Sep 28, 2012 16.64 16.86 16.61 16.62 211,049 -0.14(-0.84%)
Sep 27, 2012 16.62 16.76 16.49 16.76 140,510 +0.26(+1.58%)
Sep 26, 2012 16.54 16.58 16.34 16.50 257,006 +0.01(+0.06%)
Sep 25, 2012 16.95 16.96 16.48 16.49 351,113 -0.38(-2.25%)
Sep 24, 2012 16.77 17.02 16.70 16.87 197,600 -0.01(-0.06%)
Sep 21, 2012 17.04 17.04 16.88 16.88 357,623 -0.09(-0.53%)
Sep 20, 2012 16.73 16.99 16.68 16.97 144,323 +0.08(+0.47%)
Sep 19, 2012 16.92 16.98 16.82 16.89 173,189 -0.04(-0.24%)
Sep 18, 2012 16.72 16.95 16.72 16.93 131,132 +0.09(+0.53%)
Sep 17, 2012 16.74 16.91 16.74 16.84 118,765 +0.00(+0.00%)
Sep 14, 2012 16.92 17.06 16.82 16.84 194,004 +0.01(+0.06%)
Sep 13, 2012 16.70 17.00 16.60 16.83 244,519 +0.09(+0.54%)
Sep 12, 2012 16.66 16.79 16.61 16.74 163,653 +0.05(+0.30%)
Sep 11, 2012 16.67 16.84 16.62 16.69 124,520 +0.06(+0.36%)
Sep 10, 2012 16.62 16.73 16.58 16.63 329,313 -0.05(-0.30%)
Sep 07, 2012 16.52 16.85 16.47 16.68 328,501 +0.11(+0.66%)
Sep 06, 2012 15.71 16.57 15.71 16.57 496,084 +0.92(+5.88%)
Sep 05, 2012 15.52 15.72 15.49 15.65 600,209 +0.12(+0.77%)
Sep 04, 2012 15.46 15.62 15.37 15.53 618,256 +0.08(+0.52%)
Aug 31, 2012 15.57 15.73 15.38 15.45 312,791 +0.04(+0.26%)
Aug 30, 2012 15.25 15.55 15.17 15.41 331,984 +0.02(+0.13%)
Aug 29, 2012 14.62 15.45 14.62 15.39 264,382 +0.10(+0.65%)
Aug 27, 2012 15.38 15.48 15.23 15.29 221,462 -0.07(-0.46%)
Aug 24, 2012 15.09 15.43 15.02 15.36 168,795 +0.20(+1.32%)
Aug 23, 2012 15.12 15.41 14.97 15.16 172,994 -0.02(-0.13%)
Aug 22, 2012 15.30 15.41 15.05 15.18 110,138 -0.19(-1.24%)
Aug 21, 2012 15.44 15.51 15.30 15.37 167,417 -0.04(-0.26%)
Aug 20, 2012 15.35 15.48 15.25 15.41 124,498 -0.05(-0.32%)
Aug 17, 2012 15.30 15.53 15.27 15.46 236,866 +0.06(+0.39%)
Aug 16, 2012 15.20 15.44 15.09 15.40 197,505 +0.06(+0.39%)
Aug 15, 2012 15.12 15.37 15.12 15.34 129,515 +0.16(+1.05%)
Aug 14, 2012 15.47 15.48 15.06 15.18 230,675 -0.17(-1.11%)
Aug 13, 2012 15.35 15.45 15.06 15.35 105,635 -0.11(-0.71%)
Aug 10, 2012 15.46 15.55 15.27 15.46 149,387 -0.09(-0.58%)
Aug 09, 2012 15.10 15.55 15.07 15.55 156,681 +0.40(+2.64%)
Aug 08, 2012 14.85 15.25 14.85 15.15 242,857 +0.13(+0.87%)
Aug 07, 2012 14.91 15.13 14.84 15.02 142,956 +0.19(+1.28%)
Aug 06, 2012 14.61 15.06 14.61 14.83 136,760 +0.18(+1.23%)
Aug 03, 2012 14.41 14.98 14.33 14.65 294,272 +0.36(+2.52%)
Aug 02, 2012 14.02 14.51 13.95 14.29 281,308 -0.15(-1.04%)
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.