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 (%)
Dec 30, 2011 14.29 14.47 14.16 14.25 97,793 -0.04(-0.28%)
Dec 29, 2011 14.26 14.34 14.14 14.29 107,211 +0.10(+0.70%)
Dec 28, 2011 14.38 14.44 14.14 14.19 146,402 -0.24(-1.66%)
Dec 27, 2011 14.27 14.60 14.23 14.43 70,926 +0.07(+0.49%)
Dec 23, 2011 14.34 14.47 14.18 14.36 117,225 +0.21(+1.48%)
Dec 21, 2011 14.37 14.37 13.88 14.15 99,628 -0.29(-2.01%)
Dec 20, 2011 14.12 14.67 13.96 14.44 207,072 +0.54(+3.88%)
Dec 19, 2011 14.04 14.16 13.85 13.90 273,572 -0.07(-0.50%)
Dec 16, 2011 14.07 14.28 13.77 13.97 219,433 +0.03(+0.22%)
Dec 15, 2011 13.93 14.03 13.87 13.94 136,652 +0.24(+1.75%)
Dec 14, 2011 13.66 13.94 13.53 13.70 227,404 -0.11(-0.80%)
Dec 13, 2011 14.20 14.35 13.72 13.81 132,276 -0.27(-1.92%)
Dec 12, 2011 14.01 14.15 13.79 14.08 164,254 -0.13(-0.91%)
Dec 09, 2011 13.91 14.54 13.85 14.21 227,886 +0.36(+2.60%)
Dec 08, 2011 14.25 14.34 13.80 13.85 168,768 -0.53(-3.69%)
Dec 07, 2011 14.48 14.52 14.07 14.38 110,856 -0.15(-1.03%)
Dec 06, 2011 14.62 14.72 14.36 14.53 104,663 -0.08(-0.55%)
Dec 05, 2011 14.69 14.91 14.46 14.61 134,498 +0.21(+1.46%)
Dec 02, 2011 14.59 14.66 14.34 14.40 79,307 +0.07(+0.49%)
Dec 01, 2011 14.71 14.75 14.32 14.33 219,756 -0.46(-3.11%)
Nov 30, 2011 14.18 14.81 14.09 14.79 362,765 +1.21(+8.91%)
Nov 29, 2011 13.35 13.58 13.18 13.58 274,026 +0.26(+1.95%)
Nov 28, 2011 13.15 13.36 13.03 13.32 258,749 +0.51(+3.98%)
Nov 25, 2011 12.99 13.08 12.71 12.81 81,844 -0.28(-2.14%)
Nov 23, 2011 13.52 13.60 12.98 13.09 196,681 -0.54(-3.96%)
Nov 22, 2011 13.53 13.76 13.41 13.63 153,014 +0.06(+0.44%)
Nov 21, 2011 13.62 13.76 13.40 13.57 98,657 -0.37(-2.65%)
Nov 18, 2011 14.09 14.18 13.90 13.94 119,514 -0.16(-1.13%)
Nov 17, 2011 14.18 14.23 13.90 14.10 147,128 -0.14(-0.98%)
Nov 16, 2011 14.57 14.72 14.21 14.24 114,211 -0.51(-3.46%)
Nov 15, 2011 14.32 14.76 14.21 14.75 139,383 +0.32(+2.22%)
Nov 14, 2011 14.68 14.71 14.32 14.43 102,993 -0.33(-2.24%)
Nov 11, 2011 14.53 14.78 14.40 14.76 130,241 +0.40(+2.79%)
Nov 10, 2011 14.52 14.54 14.20 14.36 87,172 +0.08(+0.56%)
Nov 09, 2011 14.87 14.87 14.21 14.28 196,865 -1.07(-6.97%)
Nov 08, 2011 15.15 15.37 14.88 15.35 148,141 +0.27(+1.79%)
Nov 07, 2011 14.93 15.10 14.61 15.08 117,875 +0.11(+0.73%)
Nov 04, 2011 15.03 15.08 14.70 14.97 134,200 -0.26(-1.71%)
Nov 03, 2011 14.84 15.25 14.47 15.23 149,545 +0.59(+4.03%)
Nov 02, 2011 14.63 14.71 14.32 14.64 173,366 +0.21(+1.46%)
Nov 01, 2011 14.40 14.94 14.12 14.43 240,102 -0.56(-3.74%)
Oct 31, 2011 15.05 15.34 14.99 14.99 196,349 -0.32(-2.09%)
Oct 28, 2011 15.48 15.53 15.27 15.31 309,264 -0.25(-1.61%)
Oct 27, 2011 15.89 15.89 15.30 15.56 457,081 +0.08(+0.52%)
Oct 26, 2011 15.34 15.51 15.00 15.48 244,998 +0.40(+2.65%)
Oct 25, 2011 15.40 15.50 15.00 15.08 165,771 -0.44(-2.84%)
Oct 24, 2011 15.45 15.55 15.34 15.52 342,378 +0.08(+0.52%)
Oct 21, 2011 15.33 15.78 15.13 15.44 436,432 +0.53(+3.55%)
Oct 20, 2011 15.00 15.09 14.42 14.91 161,924 +0.03(+0.20%)
Oct 19, 2011 15.48 15.54 14.84 14.88 146,357 -0.60(-3.88%)
Oct 18, 2011 15.09 15.55 14.92 15.48 174,295 +0.44(+2.93%)
Oct 17, 2011 15.39 15.53 14.94 15.04 150,058 -0.49(-3.16%)
Oct 14, 2011 15.73 15.84 15.40 15.53 179,139 +0.03(+0.19%)
Oct 13, 2011 15.39 15.85 15.26 15.50 95,767 +0.05(+0.32%)
Oct 12, 2011 15.41 15.66 15.25 15.45 214,188 +0.24(+1.58%)
Oct 11, 2011 14.99 15.30 14.85 15.21 164,306 +0.14(+0.93%)
Oct 10, 2011 14.63 15.12 14.42 15.07 173,281 +0.75(+5.24%)
Oct 07, 2011 14.39 14.72 14.06 14.32 235,697 -0.01(-0.07%)
Oct 06, 2011 14.39 14.52 13.88 14.33 188,330 +0.29(+2.07%)
Oct 05, 2011 14.00 14.35 13.77 14.04 185,805 +0.07(+0.50%)
Oct 04, 2011 12.82 13.98 12.82 13.97 321,724 +1.02(+7.88%)
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.