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 (%)
Jun 30, 2008 14.75 14.98 14.60 14.60 378,546 -0.31(-2.08%)
Jun 27, 2008 14.86 15.17 14.77 14.91 589,270 -0.01(-0.07%)
Jun 26, 2008 15.01 15.04 14.65 14.92 448,300 -0.26(-1.71%)
Jun 25, 2008 14.81 15.27 14.81 15.18 706,913 +0.36(+2.43%)
Jun 24, 2008 15.06 15.20 14.81 14.82 461,563 -0.38(-2.50%)
Jun 23, 2008 15.40 15.46 15.09 15.20 270,371 -0.17(-1.11%)
Jun 20, 2008 15.63 15.65 15.35 15.37 451,880 -0.32(-2.04%)
Jun 19, 2008 15.72 15.75 15.30 15.69 475,861 -0.04(-0.25%)
Jun 18, 2008 15.97 15.97 15.56 15.73 225,366 -0.25(-1.56%)
Jun 17, 2008 16.04 16.10 15.85 15.98 209,169 -0.07(-0.44%)
Jun 16, 2008 16.09 16.26 15.90 16.05 184,740 -0.07(-0.43%)
Jun 13, 2008 16.19 16.40 15.98 16.12 200,257 +0.07(+0.44%)
Jun 12, 2008 16.10 16.44 15.73 16.05 206,565 +0.10(+0.63%)
Jun 11, 2008 16.35 16.47 15.95 15.95 381,492 -0.45(-2.74%)
Jun 10, 2008 16.46 16.59 16.27 16.40 276,010 -0.17(-1.03%)
Jun 09, 2008 16.14 16.61 15.93 16.57 577,778 +0.43(+2.66%)
Jun 06, 2008 16.32 16.36 16.00 16.14 333,861 -0.30(-1.82%)
Jun 05, 2008 16.55 16.85 16.32 16.44 341,618 -0.12(-0.72%)
Jun 04, 2008 16.04 16.71 16.04 16.56 278,466 +0.42(+2.60%)
Jun 03, 2008 16.13 16.37 15.90 16.14 320,505 +0.09(+0.56%)
Jun 02, 2008 16.54 16.62 15.71 16.05 195,938 -0.52(-3.14%)
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%)
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.