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 (%)
May 30, 2008 16.38 16.85 16.38 16.57 486,607 +0.18(+1.10%)
May 29, 2008 15.86 16.59 15.86 16.39 465,162 +0.45(+2.82%)
May 28, 2008 16.12 16.26 15.85 15.94 372,545 -0.16(-0.99%)
May 27, 2008 15.58 16.31 15.58 16.10 373,313 +0.47(+3.01%)
May 26, 2008 15.86 15.90 15.57 15.63 292,101 +0.00(+0.00%)
May 23, 2008 15.86 15.90 15.57 15.63 292,101 -0.33(-2.07%)
May 22, 2008 15.90 16.23 15.75 15.96 387,066 +0.09(+0.57%)
May 21, 2008 15.35 15.93 15.27 15.87 796,760 +0.58(+3.79%)
May 20, 2008 15.24 15.42 15.12 15.29 385,159 -0.05(-0.33%)
May 19, 2008 15.19 15.54 14.93 15.34 409,199 +0.13(+0.85%)
May 16, 2008 15.33 15.36 14.88 15.21 224,995 -0.04(-0.26%)
May 15, 2008 14.90 15.29 14.87 15.25 247,554 +0.36(+2.42%)
May 14, 2008 14.83 15.20 14.75 14.89 430,683 +0.08(+0.54%)
May 13, 2008 14.88 15.05 14.59 14.81 374,676 +0.11(+0.75%)
May 12, 2008 14.64 14.84 14.38 14.70 310,685 +0.11(+0.75%)
May 09, 2008 14.27 14.97 14.26 14.59 385,858 +0.18(+1.25%)
May 08, 2008 14.44 14.55 14.33 14.41 339,756 +0.06(+0.42%)
May 07, 2008 14.62 14.87 14.27 14.35 324,451 -0.24(-1.64%)
May 06, 2008 14.42 14.67 14.37 14.59 258,532 +0.06(+0.41%)
May 05, 2008 14.45 14.63 14.28 14.53 280,260 +0.03(+0.21%)
May 02, 2008 14.69 14.71 14.26 14.50 402,715 -0.04(-0.28%)
May 01, 2008 14.38 14.79 14.37 14.54 609,058 +0.12(+0.83%)
Apr 30, 2008 14.82 14.82 14.34 14.42 354,193 -0.33(-2.24%)
Apr 29, 2008 14.71 14.81 14.60 14.75 481,505 +0.00(+0.00%)
Apr 28, 2008 14.75 14.87 14.48 14.75 323,428 -0.04(-0.27%)
Apr 25, 2008 14.81 14.84 14.45 14.79 530,993 -0.08(-0.54%)
Apr 24, 2008 14.99 15.16 14.12 14.87 513,606 +0.01(+0.07%)
Apr 23, 2008 14.49 14.98 14.38 14.86 411,336 +0.38(+2.62%)
Apr 22, 2008 15.06 15.09 14.38 14.48 241,170 -0.68(-4.49%)
Apr 21, 2008 15.00 15.37 15.00 15.16 267,634 +0.01(+0.07%)
Apr 18, 2008 15.14 15.25 14.96 15.15 284,665 +0.30(+2.02%)
Apr 17, 2008 14.61 14.93 14.47 14.85 234,791 +0.17(+1.16%)
Apr 16, 2008 14.32 14.69 14.31 14.68 377,468 +0.53(+3.75%)
Apr 15, 2008 14.21 14.28 14.00 14.15 388,601 +0.05(+0.35%)
Apr 14, 2008 14.23 14.47 14.08 14.10 348,562 -0.11(-0.77%)
Apr 11, 2008 14.21 14.77 14.19 14.21 766,235 -0.71(-4.76%)
Apr 10, 2008 14.71 14.96 14.51 14.92 291,624 +0.36(+2.47%)
Apr 09, 2008 14.98 14.98 14.51 14.56 212,001 -0.38(-2.54%)
Apr 08, 2008 14.84 15.05 14.75 14.94 230,556 -0.06(-0.40%)
Apr 07, 2008 14.80 15.28 14.80 15.00 990,901 +0.22(+1.49%)
Apr 04, 2008 14.88 14.94 14.51 14.78 419,806 -0.03(-0.20%)
Apr 03, 2008 14.39 14.96 14.27 14.81 469,713 +0.32(+2.21%)
Apr 02, 2008 15.02 15.02 14.21 14.49 882,204 -0.56(-3.72%)
Apr 01, 2008 15.02 15.29 14.93 15.05 571,268 +0.13(+0.87%)
Mar 31, 2008 14.95 15.01 14.74 14.92 586,743 +0.16(+1.08%)
Mar 28, 2008 14.82 15.06 14.66 14.76 381,685 -0.07(-0.47%)
Mar 27, 2008 14.96 15.15 14.68 14.83 379,069 -0.08(-0.54%)
Mar 26, 2008 14.99 15.06 14.63 14.91 513,307 -0.09(-0.60%)
Mar 25, 2008 15.30 15.39 14.98 15.00 441,518 -0.39(-2.53%)
Mar 24, 2008 14.57 15.64 14.42 15.39 420,755 +0.91(+6.28%)
Mar 21, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.00(+0.00%)
Mar 20, 2008 14.47 14.63 14.21 14.48 1,193,221 +0.18(+1.26%)
Mar 19, 2008 14.51 14.85 14.30 14.30 549,574 -0.18(-1.24%)
Mar 18, 2008 13.95 14.49 13.95 14.48 617,048 +0.48(+3.43%)
Mar 17, 2008 13.97 14.25 13.90 14.00 491,494 -0.06(-0.43%)
Mar 14, 2008 14.40 14.42 14.04 14.06 592,309 -0.33(-2.29%)
Mar 13, 2008 14.27 14.48 14.18 14.39 717,317 -0.02(-0.14%)
Mar 12, 2008 14.47 14.70 14.23 14.41 972,564 -0.03(-0.21%)
Mar 11, 2008 14.35 14.53 14.20 14.44 660,751 +0.27(+1.91%)
Mar 10, 2008 14.39 14.49 14.11 14.17 642,596 -0.14(-0.98%)
Mar 07, 2008 14.20 14.66 14.20 14.31 471,889 -0.03(-0.21%)
Mar 06, 2008 14.86 14.92 14.34 14.34 387,763 -0.57(-3.82%)
Mar 05, 2008 15.01 15.31 14.86 14.91 352,961 +0.00(+0.00%)
Mar 04, 2008 14.78 14.99 14.55 14.91 318,575 +0.00(+0.00%)
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.