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, 2016 41.82 43.06 41.48 43.04 421,032 +1.40(+3.36%)
Jun 29, 2016 41.52 41.89 41.21 41.64 246,686 +0.59(+1.44%)
Jun 28, 2016 40.15 41.50 39.92 41.05 628,259 +1.37(+3.45%)
Jun 27, 2016 41.50 41.62 39.35 39.68 728,428 -2.48(-5.88%)
Jun 24, 2016 44.05 44.21 42.03 42.16 668,678 -4.04(-8.74%)
Jun 23, 2016 45.70 46.26 45.67 46.20 185,822 +0.69(+1.52%)
Jun 22, 2016 45.69 46.02 45.45 45.51 239,958 -0.29(-0.63%)
Jun 21, 2016 45.50 45.91 45.22 45.80 255,913 +0.39(+0.86%)
Jun 20, 2016 45.13 45.54 45.09 45.41 444,259 +0.91(+2.04%)
Jun 17, 2016 44.28 44.66 43.81 44.50 435,686 +0.35(+0.79%)
Jun 16, 2016 44.09 44.37 43.35 44.15 294,117 -0.23(-0.52%)
Jun 15, 2016 44.90 44.98 44.36 44.38 209,432 -0.28(-0.63%)
Jun 14, 2016 44.09 44.71 44.08 44.66 178,127 +0.40(+0.90%)
Jun 13, 2016 44.16 44.75 44.08 44.26 665,643 -0.07(-0.16%)
Jun 10, 2016 44.85 44.97 44.04 44.33 325,920 -0.90(-1.99%)
Jun 09, 2016 45.27 45.53 44.73 45.23 260,930 -0.24(-0.53%)
Jun 08, 2016 44.84 45.57 44.52 45.47 283,524 +0.74(+1.65%)
Jun 07, 2016 44.58 44.91 44.08 44.73 336,408 +0.15(+0.34%)
Jun 06, 2016 43.95 44.74 43.93 44.58 355,720 +0.90(+2.06%)
Jun 03, 2016 43.91 43.91 42.95 43.68 493,342 -0.41(-0.93%)
Jun 02, 2016 43.89 43.89 43.50 44.09 182,993 -0.08(-0.18%)
Jun 01, 2016 43.77 44.26 41.94 44.17 195,337 +0.34(+0.78%)
May 31, 2016 43.58 44.06 43.58 43.83 305,460 +0.27(+0.62%)
May 27, 2016 43.16 43.56 43.56 43.56 168,300 +0.33(+0.76%)
May 26, 2016 42.94 43.44 42.94 43.23 241,131 +0.25(+0.58%)
May 25, 2016 42.61 43.23 42.57 42.98 316,022 +0.22(+0.51%)
May 24, 2016 42.35 42.77 40.59 42.76 359,874 +0.77(+1.83%)
May 23, 2016 42.06 42.77 41.94 41.99 412,038 -0.24(-0.57%)
May 20, 2016 41.50 42.24 41.47 42.23 672,368 +1.03(+2.50%)
May 19, 2016 41.00 41.63 40.91 41.20 414,480 -0.14(-0.34%)
May 18, 2016 40.82 41.66 40.13 41.34 485,512 +0.40(+0.98%)
May 17, 2016 40.35 41.36 40.26 40.94 785,810 +0.42(+1.04%)
May 16, 2016 39.85 40.85 39.69 40.52 527,702 +0.89(+2.25%)
May 13, 2016 39.52 40.00 39.52 39.63 504,747 -0.01(-0.03%)
May 12, 2016 39.57 40.16 39.47 39.64 690,730 +0.25(+0.63%)
May 11, 2016 39.04 39.48 38.82 39.39 435,732 +0.16(+0.41%)
May 10, 2016 38.40 39.28 38.00 39.23 332,679 +1.06(+2.78%)
May 09, 2016 38.64 38.64 38.03 38.17 494,203 -0.62(-1.60%)
May 06, 2016 38.29 38.87 38.09 38.79 320,583 +0.07(+0.18%)
May 05, 2016 38.86 38.90 38.43 38.72 307,589 +0.03(+0.08%)
May 04, 2016 39.09 39.47 38.60 38.69 252,969 -0.47(-1.20%)
May 03, 2016 39.16 39.64 38.37 39.16 549,745 -0.44(-1.11%)
May 02, 2016 40.06 40.06 39.05 39.60 517,186 -0.24(-0.60%)
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%)
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.