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, 2018 28.79 28.96 27.69 27.70 619,720 -1.05(-3.65%)
Apr 27, 2018 29.29 29.47 28.55 28.75 385,339 -0.39(-1.34%)
Apr 26, 2018 29.10 29.24 28.70 29.14 552,548 +0.14(+0.48%)
Apr 25, 2018 29.17 29.25 28.70 29.00 215,630 -0.14(-0.48%)
Apr 24, 2018 29.27 29.49 28.77 29.14 520,007 +0.07(+0.24%)
Apr 23, 2018 29.15 29.45 28.91 29.07 246,710 -0.08(-0.27%)
Apr 20, 2018 29.20 29.58 28.98 29.15 509,315 -0.20(-0.68%)
Apr 19, 2018 29.45 29.81 29.26 29.35 410,259 -0.24(-0.81%)
Apr 18, 2018 29.31 29.78 28.99 29.59 807,251 +0.32(+1.09%)
Apr 17, 2018 28.56 29.49 28.25 29.27 1,001,506 +0.87(+3.06%)
Apr 16, 2018 28.26 28.45 27.94 28.40 600,833 +0.35(+1.25%)
Apr 13, 2018 28.05 28.38 27.80 28.05 448,160 +0.02(+0.07%)
Apr 12, 2018 28.23 28.49 27.99 28.03 544,429 +0.01(+0.04%)
Apr 11, 2018 27.72 28.11 27.18 28.02 205,480 +0.14(+0.50%)
Apr 10, 2018 27.33 28.00 27.08 27.88 641,248 +1.01(+3.76%)
Apr 09, 2018 27.28 27.65 26.87 26.87 276,947 -0.13(-0.48%)
Apr 06, 2018 27.27 27.61 26.90 27.00 488,414 -0.51(-1.85%)
Apr 05, 2018 27.71 27.80 27.25 27.51 369,717 -0.01(-0.04%)
Apr 04, 2018 26.75 27.66 26.75 27.52 397,925 +0.40(+1.47%)
Apr 03, 2018 26.76 27.25 26.28 27.12 474,141 +0.47(+1.76%)
Apr 02, 2018 27.24 27.34 26.54 26.65 788,955 -0.68(-2.49%)
Mar 29, 2018 27.33 27.33 27.33 0 +0.86(+3.25%)
Mar 28, 2018 26.54 26.82 26.12 26.47 378,679 -0.05(-0.19%)
Mar 27, 2018 26.94 27.21 26.36 26.52 491,734 -0.25(-0.93%)
Mar 26, 2018 27.19 27.19 26.28 26.77 635,284 -0.03(-0.11%)
Mar 23, 2018 28.09 28.25 26.75 26.80 698,716 -1.20(-4.29%)
Mar 22, 2018 28.67 28.83 27.91 28.00 603,856 -0.97(-3.35%)
Mar 21, 2018 28.56 29.42 28.49 28.97 401,041 +0.38(+1.33%)
Mar 20, 2018 29.17 29.32 28.19 28.59 801,263 -0.61(-2.09%)
Mar 19, 2018 30.25 30.25 28.97 29.20 1,069,545 -1.16(-3.82%)
Mar 16, 2018 28.24 30.54 28.24 30.36 1,576,700 +2.12(+7.51%)
Mar 15, 2018 28.53 28.64 28.16 28.24 862,117 -0.18(-0.63%)
Mar 14, 2018 28.84 29.00 28.40 28.42 704,886 -0.39(-1.35%)
Mar 13, 2018 29.12 29.41 28.78 28.81 1,097,144 -0.12(-0.41%)
Mar 12, 2018 28.70 29.50 28.64 28.93 912,238 +0.32(+1.12%)
Mar 09, 2018 28.27 28.75 27.64 28.61 445,631 +0.48(+1.71%)
Mar 08, 2018 28.48 28.48 27.90 28.13 312,316 -0.28(-0.99%)
Mar 07, 2018 28.08 28.56 27.98 28.41 362,805 +0.10(+0.35%)
Mar 06, 2018 28.13 28.38 26.40 28.31 337,340 +0.32(+1.14%)
Mar 05, 2018 27.67 28.36 27.42 27.99 294,744 +0.19(+0.68%)
Mar 02, 2018 27.20 27.86 26.77 27.80 456,820 +0.30(+1.09%)
Mar 01, 2018 27.38 27.78 27.11 27.50 336,308 +0.11(+0.40%)
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%)
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.