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 (%)
Nov 30, 2004 16.78 17.04 16.69 16.73 339,500 -0.07(-0.42%)
Nov 29, 2004 17.10 17.28 16.76 16.80 550,300 -0.28(-1.64%)
Nov 26, 2004 16.97 17.19 16.97 17.08 91,600 +0.10(+0.59%)
Nov 24, 2004 16.95 17.22 16.89 16.98 414,400 -0.02(-0.12%)
Nov 23, 2004 17.32 17.51 16.96 17.00 619,200 -0.44(-2.52%)
Nov 22, 2004 17.30 17.52 17.22 17.44 308,000 +0.01(+0.06%)
Nov 19, 2004 17.51 17.66 17.38 17.43 238,000 -0.14(-0.80%)
Nov 18, 2004 17.83 18.01 17.48 17.57 313,900 -0.32(-1.79%)
Nov 17, 2004 17.75 18.00 17.70 17.89 375,100 +0.28(+1.59%)
Nov 16, 2004 17.95 18.00 17.55 17.61 249,200 -0.27(-1.51%)
Nov 15, 2004 17.61 17.96 17.57 17.88 250,600 +0.15(+0.85%)
Nov 12, 2004 17.81 18.00 17.63 17.73 805,400 -0.49(-2.69%)
Nov 11, 2004 18.08 18.39 17.98 18.22 281,400 +0.26(+1.45%)
Nov 10, 2004 18.36 18.36 17.90 17.96 543,500 -0.30(-1.64%)
Nov 09, 2004 18.09 18.38 18.09 18.26 261,100 +0.08(+0.44%)
Nov 08, 2004 18.19 18.50 18.12 18.18 257,000 -0.26(-1.41%)
Nov 05, 2004 18.23 18.50 18.15 18.44 591,900 +0.20(+1.10%)
Nov 04, 2004 18.15 18.45 18.10 18.24 261,400 -0.14(-0.76%)
Nov 03, 2004 18.24 18.56 18.13 18.38 742,300 +0.33(+1.83%)
Nov 02, 2004 18.21 18.24 17.94 18.05 183,000 -0.11(-0.61%)
Nov 01, 2004 18.03 18.28 17.91 18.16 286,000 +0.12(+0.67%)
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%)
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.