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 29, 2016 40.66 40.83 39.48 39.84 829,459 -1.12(-2.73%)
Apr 28, 2016 40.99 41.29 39.92 40.96 454,756 -0.15(-0.36%)
Apr 27, 2016 40.09 41.21 40.00 41.11 388,991 +0.95(+2.37%)
Apr 26, 2016 40.49 40.49 39.49 40.16 364,844 -0.30(-0.74%)
Apr 25, 2016 40.15 40.80 40.01 40.46 502,872 +0.11(+0.27%)
Apr 22, 2016 38.97 40.43 38.50 40.35 928,346 +1.49(+3.83%)
Apr 21, 2016 41.09 41.79 38.30 38.86 1,660,111 -3.23(-7.67%)
Apr 20, 2016 42.69 42.88 42.03 42.09 464,811 -0.67(-1.57%)
Apr 19, 2016 42.80 42.95 42.43 42.76 405,959 +0.19(+0.45%)
Apr 18, 2016 42.74 43.07 42.43 42.57 315,750 -0.42(-0.98%)
Apr 15, 2016 42.61 43.01 42.41 42.99 216,504 +0.14(+0.33%)
Apr 14, 2016 42.45 43.36 42.28 42.85 243,968 +0.25(+0.59%)
Apr 13, 2016 42.07 42.62 41.73 42.60 377,958 +0.84(+2.01%)
Apr 12, 2016 41.83 42.34 41.40 41.76 264,856 -0.02(-0.05%)
Apr 11, 2016 41.97 42.66 41.48 41.78 212,274 +0.07(+0.17%)
Apr 08, 2016 41.42 41.90 41.01 41.71 254,950 +0.69(+1.68%)
Apr 07, 2016 41.34 41.47 40.97 41.02 357,799 -0.74(-1.77%)
Apr 06, 2016 40.61 41.77 40.35 41.76 343,368 +1.20(+2.96%)
Apr 05, 2016 41.02 41.09 40.43 40.56 396,658 -0.96(-2.31%)
Apr 04, 2016 42.16 42.16 41.31 41.52 171,226 -0.60(-1.42%)
Apr 01, 2016 42.13 42.42 41.49 42.12 193,357 -0.27(-0.64%)
Mar 31, 2016 41.79 42.61 41.49 42.39 345,259 +0.58(+1.39%)
Mar 30, 2016 42.09 42.37 41.80 41.81 212,679 -0.15(-0.36%)
Mar 29, 2016 41.14 41.97 40.92 41.96 282,363 +0.81(+1.97%)
Mar 28, 2016 41.30 41.64 40.88 41.15 205,567 -0.24(-0.58%)
Mar 24, 2016 41.39 41.39 41.39 41.39 242,100 -0.36(-0.86%)
Mar 23, 2016 42.80 42.89 41.71 41.75 247,213 -1.05(-2.45%)
Mar 22, 2016 42.34 42.96 42.06 42.80 186,430 +0.46(+1.09%)
Mar 21, 2016 42.23 42.53 41.72 42.34 233,271 -0.10(-0.24%)
Mar 18, 2016 42.27 42.95 41.46 42.44 479,963 +0.40(+0.95%)
Mar 17, 2016 40.73 42.22 40.12 42.04 263,254 +1.14(+2.79%)
Mar 16, 2016 40.81 41.21 39.98 40.90 407,801 -0.06(-0.15%)
Mar 15, 2016 41.88 42.07 40.92 40.96 384,939 -0.98(-2.34%)
Mar 14, 2016 42.14 42.32 41.93 41.94 318,297 -0.31(-0.73%)
Mar 11, 2016 41.50 42.31 41.36 42.25 268,214 +1.28(+3.12%)
Mar 10, 2016 41.33 41.89 40.74 40.97 359,481 -0.06(-0.15%)
Mar 09, 2016 41.87 42.00 40.93 41.03 289,264 -0.70(-1.68%)
Mar 08, 2016 42.73 43.10 41.68 41.73 260,569 -1.28(-2.98%)
Mar 07, 2016 42.28 43.15 42.09 43.01 271,626 +0.53(+1.25%)
Mar 04, 2016 41.96 42.67 41.62 42.48 373,576 +0.51(+1.22%)
Mar 03, 2016 41.46 42.01 41.46 41.97 232,761 +0.58(+1.40%)
Mar 02, 2016 41.06 41.46 40.91 41.39 217,328 +0.21(+0.51%)
Mar 01, 2016 39.84 41.18 39.56 41.18 436,647 +1.57(+3.96%)
Feb 29, 2016 39.41 40.05 39.22 39.61 338,401 +0.14(+0.37%)
Feb 26, 2016 39.98 40.11 39.20 39.47 338,042 -0.19(-0.49%)
Feb 25, 2016 39.45 39.73 39.28 39.66 292,581 +0.18(+0.46%)
Feb 24, 2016 38.64 39.64 38.51 39.48 419,791 +0.53(+1.36%)
Feb 23, 2016 39.65 39.83 38.92 38.95 443,071 -0.98(-2.45%)
Feb 22, 2016 39.69 40.00 39.10 39.93 471,077 +0.71(+1.81%)
Feb 19, 2016 38.58 39.47 38.30 39.22 697,607 +0.48(+1.24%)
Feb 18, 2016 38.95 39.32 38.61 38.74 312,264 -0.26(-0.67%)
Feb 17, 2016 38.46 39.53 37.79 39.00 448,498 +0.84(+2.20%)
Feb 16, 2016 37.02 38.51 36.68 38.16 574,377 +1.51(+4.12%)
Feb 12, 2016 36.36 36.65 36.65 36.65 573,900 +0.59(+1.64%)
Feb 11, 2016 36.26 36.52 35.88 36.06 453,536 -0.72(-1.96%)
Feb 10, 2016 37.49 37.96 36.73 36.78 302,149 -0.31(-0.84%)
Feb 09, 2016 37.33 37.95 36.80 37.09 325,458 -0.82(-2.16%)
Feb 08, 2016 38.67 38.69 37.38 37.91 454,090 -1.11(-2.84%)
Feb 05, 2016 40.64 40.64 39.01 39.02 401,983 -1.88(-4.60%)
Feb 04, 2016 40.37 41.59 39.57 40.90 397,040 +0.48(+1.19%)
Feb 03, 2016 40.46 40.74 39.38 40.42 464,304 +0.30(+0.75%)
Feb 02, 2016 40.38 40.52 39.65 40.12 443,762 -0.79(-1.93%)
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.