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, 2010 13.06 13.15 12.89 13.09 200,752 -0.16(-1.21%)
Nov 29, 2010 13.22 13.33 12.84 13.25 102,978 -0.10(-0.75%)
Nov 26, 2010 13.25 13.46 13.24 13.35 37,953 -0.01(-0.07%)
Nov 24, 2010 13.29 13.36 13.36 13.36 100,825 +0.18(+1.37%)
Nov 23, 2010 13.08 13.19 12.91 13.18 106,397 +0.03(+0.23%)
Nov 22, 2010 12.98 13.20 12.78 13.15 108,003 +0.10(+0.77%)
Nov 19, 2010 13.02 13.15 12.91 13.05 77,288 -0.04(-0.31%)
Nov 18, 2010 12.97 13.24 12.97 13.09 86,044 +0.35(+2.75%)
Nov 17, 2010 12.74 12.92 12.70 12.74 95,595 +0.01(+0.08%)
Nov 16, 2010 13.15 13.18 12.64 12.73 257,258 -0.57(-4.29%)
Nov 15, 2010 13.51 13.54 13.27 13.30 97,508 -0.15(-1.12%)
Nov 12, 2010 13.60 13.70 13.26 13.45 177,238 -0.34(-2.47%)
Nov 11, 2010 13.70 13.91 13.55 13.79 164,776 -0.10(-0.72%)
Nov 10, 2010 13.93 14.07 13.72 13.89 304,143 -0.22(-1.56%)
Nov 09, 2010 14.35 14.44 14.00 14.11 343,427 -0.25(-1.74%)
Nov 08, 2010 14.50 14.74 14.21 14.36 207,181 -0.22(-1.51%)
Nov 05, 2010 14.30 14.71 14.15 14.58 301,808 +0.28(+1.96%)
Nov 04, 2010 13.93 14.30 13.82 14.30 345,572 +0.58(+4.23%)
Nov 03, 2010 13.74 13.80 13.44 13.72 107,941 -0.05(-0.36%)
Nov 02, 2010 13.81 13.96 13.52 13.77 212,389 +0.16(+1.18%)
Nov 01, 2010 13.76 13.92 13.52 13.61 159,988 -0.08(-0.58%)
Oct 29, 2010 13.54 13.79 13.52 13.69 128,590 +0.08(+0.59%)
Oct 28, 2010 13.77 13.89 13.50 13.61 101,591 -0.11(-0.80%)
Oct 27, 2010 13.67 13.85 13.43 13.72 153,334 -0.29(-2.07%)
Oct 25, 2010 14.03 14.20 13.95 14.01 430,287 +0.02(+0.14%)
Oct 22, 2010 13.74 14.44 13.70 13.99 767,494 +0.73(+5.51%)
Oct 21, 2010 13.44 13.54 12.94 13.26 136,819 -0.07(-0.53%)
Oct 20, 2010 13.20 13.51 13.08 13.33 76,173 +0.17(+1.29%)
Oct 19, 2010 13.22 13.45 13.03 13.16 120,620 -0.32(-2.37%)
Oct 18, 2010 13.41 13.66 13.41 13.48 111,121 +0.15(+1.13%)
Oct 15, 2010 13.26 13.54 13.20 13.33 182,714 +0.22(+1.68%)
Oct 14, 2010 12.74 13.15 12.58 13.11 153,771 +0.39(+3.07%)
Oct 13, 2010 12.59 12.79 12.47 12.72 130,046 +0.19(+1.52%)
Oct 12, 2010 12.63 12.66 12.46 12.53 102,192 -0.11(-0.87%)
Oct 11, 2010 12.66 12.78 12.54 12.64 40,071 -0.07(-0.55%)
Oct 08, 2010 12.50 12.83 12.37 12.71 123,376 +0.21(+1.68%)
Oct 07, 2010 12.50 12.62 12.23 12.50 149,368 +0.13(+1.05%)
Oct 06, 2010 12.57 12.70 12.22 12.37 136,495 -0.20(-1.59%)
Oct 05, 2010 12.19 12.64 12.01 12.57 166,834 +0.56(+4.66%)
Oct 04, 2010 12.15 12.19 11.95 12.01 115,839 -0.15(-1.23%)
Oct 01, 2010 12.20 12.21 11.98 12.16 78,316 +0.07(+0.58%)
Sep 30, 2010 11.88 12.20 11.68 12.09 283,351 +0.27(+2.28%)
Sep 29, 2010 11.70 11.89 11.51 11.82 155,164 +0.05(+0.42%)
Sep 28, 2010 11.54 11.78 11.09 11.77 130,725 +0.20(+1.73%)
Sep 27, 2010 11.89 11.89 11.42 11.57 131,628 -0.35(-2.94%)
Sep 24, 2010 11.50 11.92 11.34 11.92 175,859 +0.61(+5.39%)
Sep 23, 2010 11.54 11.70 11.27 11.31 111,370 -0.35(-3.00%)
Sep 22, 2010 11.73 11.84 11.56 11.66 124,897 -0.15(-1.27%)
Sep 21, 2010 11.75 11.90 11.54 11.81 134,936 +0.01(+0.08%)
Sep 20, 2010 11.50 11.83 11.28 11.80 176,523 +0.31(+2.70%)
Sep 17, 2010 11.43 11.65 11.43 11.49 251,875 +0.14(+1.23%)
Sep 15, 2010 11.07 11.40 11.04 11.35 333,402 +0.24(+2.16%)
Sep 14, 2010 11.11 11.23 11.05 11.11 118,509 -0.02(-0.18%)
Sep 13, 2010 10.91 11.17 10.91 11.13 190,189 +0.36(+3.34%)
Sep 10, 2010 10.87 11.00 10.65 10.77 107,290 -0.09(-0.83%)
Sep 09, 2010 11.05 11.08 10.77 10.86 104,311 -0.11(-1.00%)
Sep 08, 2010 10.98 11.20 10.95 10.97 82,582 -0.01(-0.09%)
Sep 07, 2010 11.12 11.18 10.95 10.98 70,552 -0.22(-1.96%)
Sep 03, 2010 11.13 11.23 11.03 11.20 91,146 +0.18(+1.63%)
Sep 02, 2010 11.05 11.16 10.93 11.02 156,289 -0.07(-0.63%)
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.