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 (%)
Feb 27, 2009 8.550 8.950 8.430 8.900 422,706 +0.12(+1.37%)
Feb 26, 2009 9.100 9.220 8.770 8.780 218,077 -0.28(-3.09%)
Feb 25, 2009 9.230 9.430 8.960 9.060 370,985 -0.26(-2.79%)
Feb 24, 2009 9.330 9.530 9.240 9.320 555,876 +0.10(+1.08%)
Feb 23, 2009 9.480 9.590 9.160 9.220 292,716 -0.23(-2.43%)
Feb 20, 2009 9.470 9.690 9.320 9.450 336,097 -0.09(-0.94%)
Feb 19, 2009 9.100 9.740 9.100 9.540 316,877 +0.54(+6.00%)
Feb 18, 2009 9.240 9.260 8.980 9.000 248,589 -0.12(-1.32%)
Feb 17, 2009 9.350 9.690 9.110 9.120 231,791 -0.56(-5.79%)
Feb 13, 2009 9.790 9.900 9.530 9.680 143,786 -0.07(-0.72%)
Feb 12, 2009 9.490 9.880 9.210 9.750 323,047 +0.42(+4.50%)
Feb 11, 2009 9.410 9.510 9.240 9.330 391,053 -0.01(-0.11%)
Feb 10, 2009 10.04 10.17 9.230 9.340 669,209 -0.78(-7.71%)
Feb 09, 2009 9.580 10.20 9.500 10.12 689,085 +0.46(+4.76%)
Feb 06, 2009 9.160 9.710 9.160 9.660 261,920 +0.45(+4.89%)
Feb 05, 2009 8.920 9.460 8.850 9.210 267,841 +0.21(+2.33%)
Feb 04, 2009 8.800 9.190 8.780 9.000 310,839 +0.23(+2.62%)
Feb 03, 2009 8.790 8.830 8.550 8.770 428,058 -0.01(-0.11%)
Feb 02, 2009 8.640 8.880 8.310 8.780 419,395 -0.11(-1.24%)
Jan 30, 2009 9.060 9.130 8.880 8.890 344,044 -0.07(-0.78%)
Jan 29, 2009 9.050 9.120 8.920 8.960 219,601 -0.15(-1.65%)
Jan 28, 2009 8.970 9.360 8.940 9.110 199,281 +0.23(+2.59%)
Jan 27, 2009 8.650 8.980 8.630 8.880 233,759 +0.23(+2.66%)
Jan 26, 2009 8.250 8.730 8.200 8.650 287,060 +0.43(+5.23%)
Jan 23, 2009 8.020 8.260 7.970 8.220 462,322 +0.03(+0.37%)
Jan 22, 2009 8.430 8.500 8.110 8.190 285,781 -0.30(-3.53%)
Jan 21, 2009 8.530 8.540 8.150 8.490 388,462 +0.08(+0.95%)
Jan 20, 2009 9.130 9.130 8.370 8.410 483,536 -0.59(-6.56%)
Jan 16, 2009 9.070 9.150 8.810 9.000 211,073 +0.08(+0.90%)
Jan 15, 2009 8.970 9.000 8.710 8.920 303,630 -0.07(-0.78%)
Jan 14, 2009 9.550 9.550 8.970 8.990 300,969 -0.48(-5.07%)
Jan 13, 2009 9.330 9.470 9.280 9.470 164,390 +0.11(+1.18%)
Jan 12, 2009 9.680 9.680 9.330 9.360 139,886 -0.34(-3.51%)
Jan 09, 2009 10.02 10.14 9.570 9.700 261,932 -0.35(-3.48%)
Jan 08, 2009 9.840 10.09 9.700 10.05 218,003 +0.22(+2.24%)
Jan 07, 2009 10.19 10.26 9.695 9.830 439,223 -0.52(-5.02%)
Jan 06, 2009 10.00 10.40 9.840 10.35 328,431 +0.35(+3.50%)
Jan 05, 2009 9.900 10.14 9.620 10.00 250,677 +0.14(+1.42%)
Jan 02, 2009 9.580 9.930 9.480 9.860 193,386 +0.30(+3.14%)
Dec 31, 2008 8.820 9.660 8.820 9.560 502,597 +0.71(+8.02%)
Dec 30, 2008 8.890 8.970 8.740 8.850 381,054 +0.04(+0.45%)
Dec 29, 2008 9.050 9.050 8.740 8.810 210,231 -0.24(-2.65%)
Dec 26, 2008 9.190 9.190 9.000 9.050 126,745 -0.01(-0.11%)
Dec 24, 2008 9.070 9.190 8.910 9.060 158,783 -0.03(-0.33%)
Dec 23, 2008 9.060 9.590 8.980 9.090 536,098 -0.67(-6.86%)
Dec 22, 2008 10.10 10.18 9.520 9.760 367,935 -0.35(-3.46%)
Dec 19, 2008 10.15 10.72 10.02 10.11 642,096 +0.09(+0.90%)
Dec 18, 2008 9.990 10.25 9.740 10.02 290,124 +0.20(+2.04%)
Dec 17, 2008 9.690 9.910 9.550 9.820 327,815 +0.01(+0.10%)
Dec 16, 2008 9.510 9.880 9.220 9.810 398,776 +0.45(+4.81%)
Dec 15, 2008 9.770 9.770 9.090 9.360 295,913 -0.44(-4.49%)
Dec 12, 2008 9.330 9.810 8.930 9.800 206,968 +0.42(+4.48%)
Dec 11, 2008 9.650 9.920 9.350 9.380 270,088 -0.37(-3.79%)
Dec 10, 2008 9.680 10.04 9.560 9.750 169,634 +0.11(+1.14%)
Dec 09, 2008 9.720 10.37 9.410 9.640 390,616 -0.18(-1.83%)
Dec 08, 2008 9.160 9.960 8.850 9.820 438,722 +0.82(+9.11%)
Dec 05, 2008 8.490 9.030 8.260 9.000 305,096 +0.47(+5.51%)
Dec 04, 2008 8.690 8.820 8.300 8.530 384,154 -0.27(-3.07%)
Dec 03, 2008 8.660 9.125 8.350 8.800 612,832 -0.04(-0.45%)
Dec 02, 2008 8.660 8.870 8.500 8.840 400,257 +0.32(+3.76%)
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.