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 28, 2018 28.20 28.20 27.38 27.39 541,417 -0.63(-2.25%)
Feb 27, 2018 29.03 29.19 27.99 28.02 472,574 -0.93(-3.21%)
Feb 26, 2018 28.62 29.06 28.47 28.95 537,577 +0.36(+1.26%)
Feb 23, 2018 28.43 28.75 28.27 28.59 846,463 +0.37(+1.31%)
Feb 22, 2018 28.35 29.03 28.05 28.22 381,162 -0.10(-0.35%)
Feb 21, 2018 28.41 28.92 28.32 28.32 274,740 +0.02(+0.07%)
Feb 20, 2018 27.94 28.80 27.64 28.30 329,950 +0.19(+0.68%)
Feb 16, 2018 28.11 28.11 28.11 0 +0.04(+0.14%)
Feb 15, 2018 28.05 28.12 27.57 28.07 323,548 +0.10(+0.36%)
Feb 14, 2018 26.37 28.11 26.37 27.97 647,315 +1.49(+5.63%)
Feb 13, 2018 26.66 26.72 26.00 26.48 413,405 -0.29(-1.08%)
Feb 12, 2018 25.86 27.49 25.86 26.77 522,670 +1.02(+3.96%)
Feb 09, 2018 26.34 26.34 25.28 25.75 841,454 -0.34(-1.30%)
Feb 08, 2018 27.05 27.24 26.07 26.09 650,361 -0.94(-3.48%)
Feb 07, 2018 26.95 27.08 26.83 27.03 485,384 -0.04(-0.15%)
Feb 06, 2018 26.75 27.35 26.50 27.07 939,637 -0.56(-2.03%)
Feb 05, 2018 27.66 28.28 26.99 27.63 728,541 -0.33(-1.18%)
Feb 02, 2018 29.02 29.07 27.82 27.96 1,429,333 -1.46(-4.96%)
Feb 01, 2018 31.65 32.42 29.26 29.42 1,563,886 +0.18(+0.62%)
Jan 31, 2018 29.88 29.97 29.01 29.24 781,920 -0.37(-1.25%)
Jan 30, 2018 29.88 29.98 29.55 29.61 564,166 -0.47(-1.56%)
Jan 29, 2018 30.28 30.58 30.05 30.08 348,876 -0.28(-0.92%)
Jan 26, 2018 30.09 30.41 30.02 30.36 503,619 +0.46(+1.54%)
Jan 25, 2018 30.38 30.59 29.85 29.90 358,940 -0.27(-0.89%)
Jan 24, 2018 30.94 31.14 30.17 30.17 458,360 -0.67(-2.17%)
Jan 23, 2018 31.18 31.18 30.53 30.84 660,228 -0.26(-0.84%)
Jan 22, 2018 30.97 31.11 30.68 31.10 317,595 +0.12(+0.39%)
Jan 19, 2018 29.53 31.02 29.42 30.98 527,129 +1.48(+5.02%)
Jan 18, 2018 29.34 29.81 29.15 29.50 371,342 +0.15(+0.51%)
Jan 17, 2018 29.97 29.97 29.25 29.35 525,984 -0.46(-1.54%)
Jan 16, 2018 30.46 30.63 29.44 29.81 612,669 -0.45(-1.49%)
Jan 12, 2018 30.26 30.26 30.26 0 +0.27(+0.90%)
Jan 11, 2018 29.75 30.60 29.69 29.99 657,035 +0.33(+1.11%)
Jan 10, 2018 29.87 29.66 673,733 -0.81(-2.66%)
Jan 09, 2018 31.05 31.06 30.45 30.47 337,595 -0.42(-1.36%)
Jan 08, 2018 30.67 31.09 30.26 30.89 714,915 +0.16(+0.52%)
Jan 05, 2018 30.60 30.97 30.41 30.73 292,066 +0.25(+0.82%)
Jan 04, 2018 30.61 30.74 30.27 30.48 382,097 +0.07(+0.23%)
Jan 03, 2018 30.12 30.52 30.01 30.41 366,672 +0.42(+1.40%)
Jan 02, 2018 29.54 30.40 29.22 29.99 532,472 +0.46(+1.56%)
Dec 29, 2017 29.53 29.53 29.53 0 -0.20(-0.67%)
Dec 28, 2017 30.02 30.14 29.63 29.73 179,241 -0.20(-0.67%)
Dec 27, 2017 29.10 30.00 28.99 29.93 521,761 +0.84(+2.89%)
Dec 26, 2017 29.52 29.60 28.90 29.09 555,289 -0.51(-1.72%)
Dec 22, 2017 30.02 30.02 29.45 29.60 194,409 -0.46(-1.53%)
Dec 21, 2017 30.01 30.20 29.65 30.06 245,363 +0.15(+0.50%)
Dec 20, 2017 29.78 29.93 29.40 29.91 308,916 +0.21(+0.71%)
Dec 19, 2017 29.63 30.05 29.63 29.70 277,321 +0.03(+0.10%)
Dec 18, 2017 29.21 30.00 29.17 29.67 441,241 +0.80(+2.77%)
Dec 15, 2017 28.55 29.32 28.52 28.87 1,410,951 +0.43(+1.51%)
Dec 14, 2017 28.85 28.91 28.34 28.44 499,231 -0.38(-1.32%)
Dec 13, 2017 28.86 29.20 28.61 28.82 458,052 +0.01(+0.03%)
Dec 12, 2017 29.17 29.41 28.80 28.81 266,407 -0.26(-0.89%)
Dec 11, 2017 28.94 29.27 28.86 29.07 222,072 +0.20(+0.69%)
Dec 08, 2017 28.56 29.00 28.38 28.87 437,385 +0.48(+1.69%)
Dec 07, 2017 28.93 29.35 28.28 28.39 829,483 -0.52(-1.80%)
Dec 06, 2017 29.07 29.30 28.84 28.91 249,726 -0.16(-0.55%)
Dec 05, 2017 29.17 29.63 29.06 29.07 255,802 -0.07(-0.24%)
Dec 04, 2017 29.83 29.01 29.14 515,741 -0.47(-1.59%)
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.