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 31, 2013 38.40 38.73 38.73 38.73 285,100 +0.32(+0.83%)
Dec 30, 2013 38.50 38.62 38.14 38.41 253,448 -0.17(-0.44%)
Dec 27, 2013 38.64 38.75 38.50 38.58 137,900 -0.13(-0.34%)
Dec 26, 2013 38.74 39.10 38.66 38.71 146,245 +0.04(+0.10%)
Dec 24, 2013 38.95 38.95 38.47 38.67 133,582 -0.09(-0.23%)
Dec 23, 2013 38.47 38.79 38.01 38.76 282,396 +0.58(+1.52%)
Dec 20, 2013 38.00 38.38 37.51 38.18 672,763 +0.22(+0.58%)
Dec 19, 2013 38.00 38.21 37.70 37.96 323,040 -0.13(-0.34%)
Dec 18, 2013 38.48 38.63 37.69 38.09 390,301 -0.41(-1.06%)
Dec 17, 2013 38.83 38.89 38.28 38.50 308,310 -0.46(-1.18%)
Dec 16, 2013 38.12 39.03 38.00 38.96 599,811 +0.91(+2.39%)
Dec 13, 2013 38.33 38.70 38.01 38.05 256,433 -0.14(-0.37%)
Dec 12, 2013 38.58 38.98 38.09 38.19 296,483 -0.34(-0.88%)
Dec 11, 2013 39.29 39.33 38.26 38.53 245,394 -0.81(-2.06%)
Dec 10, 2013 39.36 39.82 39.16 39.34 368,838 -0.13(-0.33%)
Dec 09, 2013 39.25 39.52 39.00 39.47 408,318 +0.26(+0.66%)
Dec 06, 2013 39.00 39.26 38.65 39.21 0 +0.68(+1.76%)
Dec 05, 2013 38.91 39.07 38.50 38.53 0 -0.43(-1.10%)
Dec 04, 2013 39.04 39.14 38.59 38.96 0 -0.17(-0.43%)
Dec 03, 2013 38.74 39.35 38.71 39.13 428,642 +0.40(+1.03%)
Dec 02, 2013 39.49 39.59 38.50 38.73 298,093 -0.87(-2.20%)
Nov 29, 2013 39.80 39.81 39.41 39.60 0 -0.17(-0.43%)
Nov 27, 2013 39.57 39.87 39.39 39.77 0 +0.17(+0.43%)
Nov 26, 2013 38.76 39.64 38.69 39.60 0 +0.83(+2.14%)
Nov 25, 2013 38.61 38.90 38.31 38.77 180,613 +0.32(+0.83%)
Nov 22, 2013 38.33 38.50 38.06 38.45 0 +0.20(+0.52%)
Nov 21, 2013 37.65 38.33 37.39 38.25 267,421 +0.65(+1.73%)
Nov 20, 2013 38.46 38.46 37.43 37.60 0 -0.81(-2.11%)
Nov 19, 2013 38.63 39.19 38.02 38.41 505,814 -0.29(-0.75%)
Nov 18, 2013 38.17 39.14 38.17 38.70 705,481 +0.74(+1.95%)
Nov 15, 2013 37.95 38.17 37.61 37.96 0 -0.05(-0.13%)
Nov 14, 2013 37.97 38.07 37.53 38.01 295,875 -0.03(-0.08%)
Nov 13, 2013 37.71 38.12 37.28 38.04 0 +0.02(+0.05%)
Nov 12, 2013 38.00 38.25 37.71 38.02 0 +0.06(+0.16%)
Nov 11, 2013 37.66 38.49 37.52 37.96 0 +0.44(+1.17%)
Nov 08, 2013 35.91 38.19 35.81 37.52 0 +1.96(+5.51%)
Nov 07, 2013 35.56 35.99 35.18 35.56 903,725 +0.30(+0.85%)
Nov 06, 2013 35.20 35.34 35.00 35.26 318,380 +0.21(+0.59%)
Nov 05, 2013 34.75 35.35 34.72 35.05 232,309 +0.15(+0.44%)
Nov 04, 2013 34.21 35.02 34.20 34.90 344,016 +0.70(+2.05%)
Nov 01, 2013 34.25 34.47 33.87 34.20 0 -0.11(-0.32%)
Oct 31, 2013 34.15 34.38 33.98 34.31 0 +0.10(+0.29%)
Oct 30, 2013 34.30 34.48 33.98 34.21 213,626 -0.02(-0.06%)
Oct 29, 2013 34.07 34.34 33.89 34.23 0 +0.19(+0.56%)
Oct 28, 2013 34.09 34.26 33.83 34.04 0 +0.03(+0.09%)
Oct 25, 2013 34.27 34.42 33.89 34.01 0 -0.23(-0.67%)
Oct 24, 2013 34.58 34.61 34.08 34.24 185,528 -0.34(-0.98%)
Oct 23, 2013 34.69 34.94 34.33 34.58 287,943 -0.25(-0.72%)
Oct 22, 2013 34.64 34.94 34.41 34.83 306,573 +0.20(+0.58%)
Oct 21, 2013 34.50 35.18 34.39 34.63 424,219 +0.07(+0.20%)
Oct 18, 2013 37.91 39.83 33.72 34.56 1,162,159 +0.72(+2.13%)
Oct 17, 2013 33.30 34.21 33.10 33.84 399,874 +0.55(+1.65%)
Oct 16, 2013 33.50 33.73 33.08 33.29 272,472 +0.10(+0.30%)
Oct 15, 2013 33.66 33.67 32.99 33.19 336,039 -0.50(-1.48%)
Oct 14, 2013 32.94 33.81 32.60 33.69 268,856 +0.67(+2.03%)
Oct 11, 2013 32.31 33.08 32.01 33.02 0 +0.69(+2.13%)
Oct 10, 2013 31.38 32.38 31.38 32.33 301,965 +1.40(+4.53%)
Oct 09, 2013 31.10 31.19 30.48 30.93 226,956 -0.11(-0.35%)
Oct 08, 2013 31.58 31.68 30.82 31.04 159,681 -0.55(-1.74%)
Oct 07, 2013 31.83 32.03 31.58 31.59 0 -0.46(-1.44%)
Oct 04, 2013 31.97 32.24 31.77 32.05 0 -0.06(-0.19%)
Oct 03, 2013 32.41 32.66 31.89 32.11 0 -0.35(-1.08%)
Oct 02, 2013 31.99 32.66 31.86 32.46 290,791 +0.27(+0.84%)
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.