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 (%)
Mar 31, 2004 25.09 25.17 24.37 24.57 390,500 -0.58(-2.31%)
Mar 30, 2004 24.98 25.33 24.77 25.15 256,700 +0.05(+0.20%)
Mar 29, 2004 24.94 25.33 24.80 25.10 334,600 +0.16(+0.64%)
Mar 26, 2004 25.06 25.49 24.74 24.94 287,700 +0.12(+0.48%)
Mar 25, 2004 24.20 25.25 24.20 24.82 353,700 +0.53(+2.18%)
Mar 24, 2004 24.47 24.59 24.06 24.29 302,400 -0.17(-0.70%)
Mar 23, 2004 24.55 24.75 24.15 24.46 253,900 +0.08(+0.33%)
Mar 22, 2004 25.18 25.18 23.70 24.38 560,900 -0.81(-3.22%)
Mar 19, 2004 24.76 25.61 24.47 25.19 529,400 +0.44(+1.78%)
Mar 18, 2004 24.80 25.13 24.34 24.75 259,200 -0.15(-0.60%)
Mar 17, 2004 24.21 25.11 24.11 24.90 482,700 +0.90(+3.75%)
Mar 16, 2004 24.80 25.16 23.75 24.00 474,100 -0.66(-2.68%)
Mar 15, 2004 25.56 25.58 24.56 24.66 469,600 -1.15(-4.46%)
Mar 12, 2004 25.01 25.81 24.95 25.81 280,500 +0.90(+3.61%)
Mar 11, 2004 24.71 25.71 24.55 24.91 464,900 -0.08(-0.32%)
Mar 10, 2004 26.24 26.31 24.84 24.99 375,100 -0.77(-2.99%)
Mar 09, 2004 26.16 26.34 25.55 25.76 721,500 -0.34(-1.30%)
Mar 08, 2004 26.42 26.71 26.06 26.10 492,800 -0.22(-0.84%)
Mar 05, 2004 25.90 27.00 25.55 26.32 388,800 +0.34(+1.31%)
Mar 04, 2004 25.42 25.99 25.25 25.98 334,900 +0.40(+1.56%)
Mar 03, 2004 25.48 25.65 25.01 25.58 558,500 +0.04(+0.16%)
Mar 02, 2004 25.85 25.85 25.46 25.54 349,000 -0.24(-0.93%)
Mar 01, 2004 25.59 25.84 25.36 25.78 544,000 +0.45(+1.78%)
Feb 27, 2004 26.00 26.00 25.31 25.33 544,900 -0.56(-2.16%)
Feb 26, 2004 25.60 26.00 25.42 25.89 340,700 +0.27(+1.05%)
Feb 25, 2004 24.96 25.76 24.88 25.62 359,300 +0.61(+2.44%)
Feb 24, 2004 24.86 25.19 24.42 25.01 437,000 +0.18(+0.72%)
Feb 23, 2004 25.86 26.06 24.79 24.83 470,800 -0.85(-3.31%)
Feb 20, 2004 25.91 25.91 24.86 25.68 555,300 -0.10(-0.39%)
Feb 19, 2004 26.55 26.90 25.72 25.78 517,800 -0.69(-2.61%)
Feb 18, 2004 27.12 27.12 26.07 26.47 400,600 -0.60(-2.22%)
Feb 17, 2004 26.15 27.15 26.15 27.07 345,100 +1.04(+4.00%)
Feb 13, 2004 26.60 26.71 25.89 26.03 419,400 -0.63(-2.36%)
Feb 12, 2004 26.85 26.91 26.45 26.66 253,100 -0.27(-1.00%)
Feb 11, 2004 26.91 27.00 26.41 26.93 507,200 -0.06(-0.22%)
Feb 10, 2004 26.27 27.16 26.20 26.99 417,900 +0.69(+2.62%)
Feb 09, 2004 26.50 26.69 26.11 26.30 594,500 -0.36(-1.35%)
Feb 06, 2004 26.26 26.72 26.05 26.66 377,200 +0.41(+1.56%)
Feb 05, 2004 26.47 26.61 26.11 26.25 748,900 -0.06(-0.23%)
Feb 04, 2004 26.56 26.56 26.25 26.31 454,000 -0.41(-1.53%)
Feb 03, 2004 26.71 26.87 26.42 26.72 460,000 +0.02(+0.07%)
Feb 02, 2004 26.41 27.20 26.17 26.70 505,200 -0.11(-0.41%)
Jan 30, 2004 26.56 27.08 26.56 26.81 658,600 +0.02(+0.07%)
Jan 29, 2004 27.02 27.48 25.54 26.79 1,080,100 -0.19(-0.70%)
Jan 28, 2004 27.97 28.18 26.98 26.98 571,900 -1.40(-4.93%)
Jan 27, 2004 28.41 28.81 28.26 28.38 512,500 +0.17(+0.60%)
Jan 26, 2004 27.61 28.30 27.20 28.21 420,100 +0.61(+2.21%)
Jan 23, 2004 26.82 27.65 26.82 27.60 305,400 +0.79(+2.95%)
Jan 22, 2004 27.46 27.85 26.81 26.81 268,200 -0.71(-2.58%)
Jan 21, 2004 27.79 27.81 27.27 27.52 364,800 -0.35(-1.26%)
Jan 20, 2004 28.34 28.45 27.75 27.87 887,000 -0.45(-1.59%)
Jan 16, 2004 28.35 28.58 27.70 28.32 1,122,300 +1.00(+3.66%)
Jan 15, 2004 27.40 27.49 26.74 27.32 371,100 -0.08(-0.29%)
Jan 14, 2004 26.67 27.40 26.55 27.40 304,997 +0.80(+3.01%)
Jan 13, 2004 26.98 27.43 26.45 26.60 450,722 -0.45(-1.66%)
Jan 12, 2004 26.33 27.13 26.33 27.05 426,616 +0.55(+2.08%)
Jan 09, 2004 25.55 26.75 25.55 26.50 863,078 +0.55(+2.12%)
Jan 08, 2004 26.19 26.19 25.50 25.95 620,313 -0.05(-0.19%)
Jan 07, 2004 26.01 26.63 25.63 26.00 359,091 -0.14(-0.54%)
Jan 06, 2004 26.58 26.60 25.83 26.14 1,309,100 -0.25(-0.95%)
Jan 05, 2004 26.00 26.66 25.94 26.39 598,400 +0.20(+0.76%)
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.