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 (%)
Apr 30, 2012 18.20 18.29 17.80 17.85 189,616 -0.40(-2.19%)
Apr 27, 2012 18.30 18.33 18.09 18.25 150,167 -0.03(-0.16%)
Apr 26, 2012 17.95 18.35 17.89 18.28 228,455 +0.30(+1.67%)
Apr 25, 2012 17.95 18.31 17.89 17.98 189,463 +0.17(+0.95%)
Apr 24, 2012 17.71 17.84 17.64 17.81 145,004 +0.12(+0.68%)
Apr 23, 2012 17.83 17.94 17.62 17.69 178,945 -0.50(-2.75%)
Apr 20, 2012 18.99 18.99 18.05 18.19 379,922 +0.95(+5.51%)
Apr 19, 2012 17.48 17.62 17.13 17.24 231,208 -0.18(-1.03%)
Apr 18, 2012 17.71 17.81 17.42 17.42 166,023 -0.41(-2.30%)
Apr 17, 2012 17.69 17.99 17.69 17.83 161,180 +0.33(+1.89%)
Apr 16, 2012 17.70 17.96 17.38 17.50 148,288 -0.07(-0.40%)
Apr 13, 2012 17.65 17.65 17.39 17.57 118,570 -0.20(-1.13%)
Apr 12, 2012 17.70 17.82 17.34 17.77 138,468 +0.11(+0.62%)
Apr 11, 2012 17.42 17.66 17.29 17.66 181,484 +0.41(+2.38%)
Apr 10, 2012 17.20 17.38 16.96 17.25 446,510 +0.00(+0.00%)
Apr 09, 2012 17.13 17.30 17.04 17.25 183,125 -0.23(-1.32%)
Apr 05, 2012 17.24 17.52 17.17 17.48 172,209 +0.11(+0.63%)
Apr 04, 2012 17.40 17.43 17.12 17.37 173,251 -0.26(-1.47%)
Apr 03, 2012 17.40 17.65 17.18 17.63 565,761 +0.22(+1.26%)
Apr 02, 2012 16.58 17.41 16.54 17.41 250,918 +0.79(+4.75%)
Mar 30, 2012 16.53 16.72 16.32 16.62 263,287 +0.15(+0.91%)
Mar 29, 2012 16.40 16.55 16.40 16.47 240,232 -0.07(-0.42%)
Mar 28, 2012 16.48 16.62 16.28 16.54 169,873 +0.04(+0.24%)
Mar 27, 2012 16.89 16.98 16.50 16.50 151,526 -0.41(-2.42%)
Mar 26, 2012 16.54 16.93 16.49 16.91 175,506 +0.46(+2.80%)
Mar 23, 2012 16.26 16.50 16.12 16.45 131,627 +0.15(+0.92%)
Mar 22, 2012 16.20 16.34 16.10 16.30 179,965 +0.05(+0.31%)
Mar 21, 2012 16.30 16.38 16.20 16.25 120,286 -0.05(-0.31%)
Mar 20, 2012 16.44 16.44 16.22 16.30 158,491 -0.35(-2.10%)
Mar 19, 2012 16.18 16.76 15.96 16.65 159,724 +0.39(+2.40%)
Mar 16, 2012 16.47 16.47 16.14 16.26 214,555 -0.17(-1.03%)
Mar 15, 2012 16.19 16.52 15.96 16.43 129,311 +0.23(+1.42%)
Mar 14, 2012 16.51 16.58 16.10 16.20 68,749 -0.40(-2.41%)
Mar 13, 2012 16.20 16.60 15.68 16.60 164,559 +0.57(+3.56%)
Mar 12, 2012 15.87 16.14 15.74 16.03 366,172 +0.05(+0.31%)
Mar 09, 2012 15.89 16.00 15.76 15.98 178,216 +0.09(+0.57%)
Mar 08, 2012 15.82 16.00 15.74 15.89 331,006 +0.16(+1.02%)
Mar 07, 2012 15.71 15.77 15.57 15.73 125,971 +0.07(+0.45%)
Mar 06, 2012 15.74 15.91 15.50 15.66 171,089 -0.30(-1.88%)
Mar 05, 2012 15.97 16.20 15.86 15.96 104,607 +0.00(+0.00%)
Mar 02, 2012 15.91 16.40 15.71 15.96 216,365 +0.05(+0.31%)
Mar 01, 2012 16.05 16.20 15.91 15.91 139,712 -0.05(-0.31%)
Feb 29, 2012 16.37 16.42 15.93 15.96 207,080 -0.35(-2.15%)
Feb 28, 2012 16.52 16.62 16.17 16.31 96,836 -0.25(-1.51%)
Feb 27, 2012 16.54 16.74 16.31 16.56 79,012 -0.19(-1.13%)
Feb 24, 2012 16.95 16.95 16.71 16.75 48,371 -0.18(-1.06%)
Feb 23, 2012 16.21 16.98 15.78 16.93 191,453 +0.73(+4.51%)
Feb 22, 2012 16.43 16.48 16.15 16.20 131,259 -0.29(-1.76%)
Feb 21, 2012 16.79 16.92 16.44 16.49 216,006 -0.30(-1.79%)
Feb 17, 2012 17.02 17.02 16.74 16.79 190,563 -0.19(-1.12%)
Feb 16, 2012 16.75 17.03 16.71 16.98 209,134 +0.26(+1.56%)
Feb 15, 2012 17.04 17.09 16.63 16.72 167,519 -0.27(-1.59%)
Feb 14, 2012 16.83 17.00 16.69 16.99 186,739 -0.20(-1.16%)
Feb 13, 2012 17.08 17.26 17.01 17.19 119,874 +0.22(+1.30%)
Feb 10, 2012 17.05 17.32 16.87 16.97 136,824 -0.32(-1.85%)
Feb 09, 2012 17.47 17.47 17.20 17.29 176,896 -0.12(-0.69%)
Feb 08, 2012 17.49 17.55 17.25 17.41 130,555 -0.09(-0.51%)
Feb 07, 2012 17.42 17.67 17.33 17.50 237,723 -0.03(-0.17%)
Feb 06, 2012 17.57 17.70 17.26 17.53 194,922 -0.23(-1.30%)
Feb 03, 2012 17.52 17.90 17.52 17.76 268,573 +0.09(+0.51%)
Feb 02, 2012 17.36 17.75 17.32 17.67 278,598 +0.20(+1.14%)
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.