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, 2015 41.51 42.00 41.24 41.75 375,441 -0.04(-0.10%)
Mar 30, 2015 41.32 41.87 41.22 41.79 181,533 +0.67(+1.63%)
Mar 27, 2015 40.68 41.16 40.29 41.12 204,241 +0.55(+1.36%)
Mar 26, 2015 40.96 41.53 40.32 40.57 425,266 -0.52(-1.27%)
Mar 25, 2015 41.92 41.99 41.09 41.09 387,561 -0.91(-2.17%)
Mar 24, 2015 42.24 42.46 41.80 42.00 343,992 -0.21(-0.50%)
Mar 23, 2015 41.87 42.25 41.59 42.21 235,997 +0.15(+0.36%)
Mar 20, 2015 41.60 42.40 41.36 42.06 421,264 +0.77(+1.86%)
Mar 19, 2015 41.11 41.40 40.72 41.29 365,291 +0.13(+0.32%)
Mar 18, 2015 40.02 41.25 39.96 41.16 364,470 +0.95(+2.36%)
Mar 17, 2015 40.25 40.43 40.01 40.21 266,846 -0.09(-0.22%)
Mar 16, 2015 40.25 40.75 40.09 40.30 187,305 +0.28(+0.70%)
Mar 13, 2015 39.80 40.22 39.47 40.02 529,375 +0.09(+0.23%)
Mar 12, 2015 39.93 40.07 39.50 39.93 287,175 +0.02(+0.05%)
Mar 11, 2015 39.83 39.91 39.34 39.91 258,619 +0.23(+0.58%)
Mar 10, 2015 39.82 40.03 39.54 39.68 242,846 -0.55(-1.37%)
Mar 09, 2015 39.98 40.45 39.64 40.23 219,102 +0.05(+0.12%)
Mar 06, 2015 40.20 40.80 39.90 40.18 418,709 -0.31(-0.77%)
Mar 05, 2015 40.27 40.69 39.88 40.49 242,304 +0.19(+0.47%)
Mar 04, 2015 40.33 40.57 40.21 40.30 172,751 -0.22(-0.54%)
Mar 03, 2015 40.32 40.74 40.29 40.52 195,227 -0.06(-0.15%)
Mar 02, 2015 40.61 40.99 40.37 40.58 293,763 -0.02(-0.05%)
Feb 27, 2015 40.79 41.36 40.55 40.60 403,757 -0.34(-0.83%)
Feb 26, 2015 41.49 41.63 40.83 40.94 310,341 -0.25(-0.61%)
Feb 25, 2015 40.46 41.27 40.19 41.19 355,847 +0.59(+1.45%)
Feb 24, 2015 40.11 40.64 39.85 40.60 324,281 +0.49(+1.22%)
Feb 23, 2015 39.84 40.24 39.40 40.11 337,292 +0.11(+0.27%)
Feb 20, 2015 39.73 40.46 39.34 40.00 480,764 +0.34(+0.86%)
Feb 19, 2015 39.59 39.97 39.08 39.66 450,441 +0.10(+0.25%)
Feb 18, 2015 39.98 39.98 39.42 39.56 616,566 -0.42(-1.05%)
Feb 17, 2015 40.50 40.59 39.83 39.98 268,313 -0.61(-1.50%)
Feb 13, 2015 39.74 40.59 40.59 40.59 351,700 +0.94(+2.37%)
Feb 12, 2015 39.03 39.82 39.03 39.65 417,648 +0.75(+1.93%)
Feb 11, 2015 38.52 39.17 38.11 38.90 673,349 +0.41(+1.07%)
Feb 10, 2015 39.73 39.73 38.31 38.49 700,334 -1.01(-2.56%)
Feb 09, 2015 39.25 40.35 38.77 39.50 330,811 -0.16(-0.40%)
Feb 06, 2015 39.02 39.83 38.96 39.66 321,017 +0.58(+1.48%)
Feb 05, 2015 38.75 39.34 38.42 39.08 321,853 +0.44(+1.14%)
Feb 04, 2015 39.01 39.60 38.16 38.64 773,355 -0.79(-2.00%)
Feb 03, 2015 38.29 39.51 37.81 39.43 695,117 +1.09(+2.84%)
Feb 02, 2015 38.59 38.60 37.38 38.34 621,635 -0.31(-0.80%)
Jan 30, 2015 35.76 40.97 35.69 38.65 1,192,467 +2.89(+8.08%)
Jan 29, 2015 36.90 37.20 35.45 35.76 718,251 -1.06(-2.88%)
Jan 28, 2015 38.01 38.01 36.78 36.82 252,585 -0.60(-1.60%)
Jan 27, 2015 36.95 37.86 36.39 37.42 266,394 -0.14(-0.37%)
Jan 26, 2015 37.26 37.61 36.59 37.56 384,436 +0.39(+1.05%)
Jan 23, 2015 37.71 38.10 37.05 37.17 559,541 -0.60(-1.59%)
Jan 22, 2015 37.02 37.96 36.53 37.77 270,852 +0.85(+2.30%)
Jan 21, 2015 37.84 38.34 36.70 36.92 477,756 -0.96(-2.53%)
Jan 20, 2015 37.57 38.16 37.20 37.88 325,199 +0.36(+0.96%)
Jan 16, 2015 36.61 37.52 37.52 37.52 226,800 +0.80(+2.18%)
Jan 15, 2015 37.32 37.71 36.62 36.72 313,292 -0.43(-1.16%)
Jan 14, 2015 38.16 38.46 36.50 37.15 859,212 -1.62(-4.18%)
Jan 13, 2015 39.40 39.85 38.47 38.77 505,553 -0.41(-1.05%)
Jan 12, 2015 40.11 40.19 39.00 39.18 386,379 -0.83(-2.07%)
Jan 09, 2015 40.10 40.33 39.43 40.01 536,675 -0.15(-0.37%)
Jan 08, 2015 40.28 40.55 39.90 40.16 742,417 +0.35(+0.88%)
Jan 07, 2015 40.30 40.30 39.52 39.81 319,260 -0.10(-0.25%)
Jan 06, 2015 41.00 41.00 39.72 39.91 421,372 -1.08(-2.63%)
Jan 05, 2015 41.79 42.04 40.75 40.99 341,120 -0.91(-2.17%)
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.