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, 2016 43.86 43.86 43.86 0 -0.02(-0.05%)
Dec 29, 2016 43.76 44.13 43.19 43.88 161,161 +0.20(+0.46%)
Dec 28, 2016 44.26 44.28 43.55 43.68 238,271 -0.34(-0.77%)
Dec 27, 2016 43.23 44.10 42.90 44.02 178,847 +0.74(+1.71%)
Dec 23, 2016 43.28 43.28 43.28 0 +0.04(+0.09%)
Dec 22, 2016 43.89 43.99 43.16 43.24 223,792 -0.69(-1.57%)
Dec 21, 2016 44.73 44.81 43.49 43.93 266,426 -0.79(-1.77%)
Dec 20, 2016 44.94 45.34 44.17 44.72 249,854 +0.07(+0.16%)
Dec 19, 2016 43.65 44.69 43.54 44.65 373,063 +0.96(+2.20%)
Dec 16, 2016 44.04 44.17 43.36 43.69 619,721 -0.12(-0.27%)
Dec 15, 2016 43.59 44.17 43.37 43.81 281,012 +0.40(+0.92%)
Dec 14, 2016 44.33 45.03 43.35 43.41 267,286 -1.06(-2.38%)
Dec 13, 2016 44.18 44.59 43.92 44.47 357,899 +0.59(+1.34%)
Dec 12, 2016 44.43 44.85 43.78 43.88 277,452 -0.73(-1.64%)
Dec 09, 2016 45.85 46.02 44.04 44.61 586,100 -1.05(-2.30%)
Dec 08, 2016 44.56 45.69 44.32 45.66 309,853 +1.10(+2.47%)
Dec 07, 2016 43.77 44.57 43.65 44.56 276,534 +0.74(+1.69%)
Dec 06, 2016 43.39 43.96 43.09 43.82 268,018 +0.29(+0.67%)
Dec 05, 2016 42.84 43.62 42.35 43.53 484,364 +0.94(+2.21%)
Dec 02, 2016 42.31 42.79 42.20 42.59 242,495 +0.39(+0.92%)
Dec 01, 2016 43.80 44.36 41.99 42.20 387,972 -1.32(-3.03%)
Nov 30, 2016 43.80 43.85 43.28 43.52 255,136 +0.00(+0.00%)
Nov 29, 2016 43.43 43.94 41.95 43.52 360,686 -0.05(-0.11%)
Nov 28, 2016 43.32 43.63 42.84 43.57 423,972 -0.02(-0.05%)
Nov 25, 2016 43.61 43.68 43.22 43.59 156,298 -0.03(-0.07%)
Nov 23, 2016 43.62 43.62 43.62 0 -0.17(-0.39%)
Nov 22, 2016 43.83 43.90 42.46 43.79 916,900 +0.62(+1.44%)
Nov 21, 2016 43.29 43.67 42.60 43.17 403,309 -0.05(-0.12%)
Nov 18, 2016 43.58 44.86 42.84 43.22 369,899 -0.39(-0.89%)
Nov 17, 2016 43.40 44.38 43.34 43.61 390,174 +0.39(+0.90%)
Nov 16, 2016 44.45 44.45 42.81 43.22 786,556 -1.28(-2.88%)
Nov 15, 2016 45.27 45.27 44.74 44.50 401,786 -0.76(-1.68%)
Nov 14, 2016 44.52 45.46 44.21 45.26 418,595 +1.14(+2.58%)
Nov 11, 2016 43.57 44.18 43.36 44.12 527,868 +0.57(+1.31%)
Nov 10, 2016 43.80 44.50 43.38 43.55 714,584 +0.30(+0.69%)
Nov 09, 2016 41.92 43.49 41.68 43.25 501,384 +0.88(+2.08%)
Nov 08, 2016 41.99 42.62 41.71 42.37 247,425 +0.39(+0.93%)
Nov 07, 2016 41.25 42.24 41.17 41.98 407,780 +0.72(+1.75%)
Nov 04, 2016 41.53 41.90 41.25 41.26 342,117 -0.25(-0.60%)
Nov 03, 2016 42.18 42.48 41.46 41.51 379,631 -0.62(-1.47%)
Nov 02, 2016 42.02 42.90 41.99 42.13 433,835 -0.10(-0.24%)
Nov 01, 2016 42.64 42.87 41.65 42.23 601,834 -0.30(-0.71%)
Oct 31, 2016 42.48 42.67 41.81 42.53 418,179 +0.11(+0.26%)
Oct 28, 2016 43.01 43.44 42.05 42.42 433,287 -0.49(-1.14%)
Oct 27, 2016 43.65 43.81 42.88 42.91 405,443 -0.40(-0.92%)
Oct 26, 2016 42.64 43.55 42.38 43.31 585,625 +0.28(+0.65%)
Oct 25, 2016 41.14 44.93 40.72 43.03 1,961,736 -0.57(-1.31%)
Oct 24, 2016 43.16 43.89 42.93 43.60 788,888 +0.85(+1.99%)
Oct 21, 2016 42.53 43.05 42.35 42.75 570,553 -0.08(-0.19%)
Oct 20, 2016 42.26 42.92 42.13 42.83 528,020 +0.38(+0.90%)
Oct 19, 2016 42.02 42.60 41.45 42.45 997,121 +0.64(+1.53%)
Oct 18, 2016 42.24 42.24 41.51 41.81 587,085 -0.10(-0.24%)
Oct 17, 2016 41.88 42.18 41.73 41.91 510,912 -0.17(-0.40%)
Oct 14, 2016 43.42 43.99 41.99 42.08 1,015,183 -0.98(-2.28%)
Oct 13, 2016 46.13 46.13 42.84 43.06 3,022,846 -3.54(-7.60%)
Oct 12, 2016 47.32 47.63 46.55 46.60 392,781 -0.58(-1.23%)
Oct 11, 2016 48.52 48.53 46.81 47.18 612,761 -1.47(-3.02%)
Oct 10, 2016 48.96 49.39 48.44 48.65 321,078 -0.06(-0.12%)
Oct 07, 2016 49.34 49.34 47.98 48.71 405,763 -0.59(-1.20%)
Oct 06, 2016 48.95 49.72 48.95 49.30 245,490 +0.29(+0.59%)
Oct 05, 2016 49.13 49.55 48.82 49.01 304,054 +0.00(+0.00%)
Oct 04, 2016 49.04 49.36 48.81 49.01 246,398 -0.04(-0.08%)
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.