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, 2017 47.64 48.00 47.23 47.38 310,654 -0.10(-0.21%)
Jun 29, 2017 48.57 48.57 47.22 47.48 304,533 -1.07(-2.20%)
Jun 28, 2017 47.24 48.75 46.71 48.55 335,807 +1.40(+2.97%)
Jun 27, 2017 47.90 47.90 47.11 47.15 355,486 -0.83(-1.73%)
Jun 26, 2017 48.57 48.84 47.82 47.98 240,642 -0.49(-1.01%)
Jun 23, 2017 49.02 48.33 48.47 357,359 -0.46(-0.94%)
Jun 22, 2017 47.44 49.16 46.98 48.93 573,122 -0.40(-0.81%)
Jun 21, 2017 49.15 49.79 49.15 49.33 335,427 +0.30(+0.61%)
Jun 20, 2017 49.76 49.85 49.00 49.03 316,614 -0.82(-1.64%)
Jun 19, 2017 49.73 49.99 49.23 49.85 295,142 +0.39(+0.79%)
Jun 16, 2017 49.19 49.76 49.00 49.46 523,334 -0.08(-0.16%)
Jun 15, 2017 48.87 49.91 48.87 49.54 579,711 +0.19(+0.39%)
Jun 14, 2017 48.91 49.40 47.97 49.35 382,448 +0.45(+0.92%)
Jun 13, 2017 48.77 50.98 48.33 48.90 356,367 +0.77(+1.60%)
Jun 12, 2017 47.92 49.14 47.74 48.13 532,051 +0.05(+0.10%)
Jun 09, 2017 47.77 48.49 46.92 48.08 468,076 +0.38(+0.80%)
Jun 08, 2017 47.47 47.88 47.22 47.70 348,948 +0.33(+0.70%)
Jun 07, 2017 47.93 47.94 47.22 47.37 381,899 -0.44(-0.92%)
Jun 06, 2017 47.88 48.14 47.23 47.81 190,087 -0.33(-0.69%)
Jun 05, 2017 47.97 48.93 47.65 48.14 468,419 +0.08(+0.17%)
Jun 02, 2017 48.14 48.54 47.98 48.06 276,408 -0.03(-0.06%)
Jun 01, 2017 47.53 48.12 47.08 48.09 202,285 +0.67(+1.41%)
May 31, 2017 47.39 47.51 46.53 47.42 177,352 +0.11(+0.23%)
May 30, 2017 47.29 47.47 47.22 47.31 150,734 -0.10(-0.21%)
May 26, 2017 47.33 47.43 46.83 47.41 178,205 +0.09(+0.19%)
May 25, 2017 48.17 48.43 47.17 47.32 329,554 -0.70(-1.46%)
May 24, 2017 48.36 48.73 47.75 48.02 248,534 -0.24(-0.50%)
May 23, 2017 47.89 48.31 47.46 48.26 283,363 +0.61(+1.28%)
May 22, 2017 47.14 47.71 46.96 47.65 238,579 +0.63(+1.34%)
May 19, 2017 46.72 47.46 46.72 47.02 475,864 +0.46(+0.99%)
May 18, 2017 46.30 46.89 46.18 46.56 296,469 +0.16(+0.34%)
May 17, 2017 47.25 47.61 46.36 46.40 536,290 -1.15(-2.42%)
May 16, 2017 47.16 47.60 46.70 47.55 630,000 +0.39(+0.83%)
May 15, 2017 46.54 47.42 46.54 47.16 331,821 +0.55(+1.18%)
May 12, 2017 46.09 46.74 45.91 46.61 299,448 +0.42(+0.91%)
May 11, 2017 45.95 46.26 45.56 46.19 280,429 +0.14(+0.30%)
May 10, 2017 45.89 46.19 45.77 46.05 283,722 +0.09(+0.20%)
May 09, 2017 46.22 46.33 45.77 45.96 227,797 -0.19(-0.41%)
May 08, 2017 45.85 46.28 45.85 46.15 414,323 +0.15(+0.33%)
May 05, 2017 46.02 46.07 45.61 46.00 421,020 +0.17(+0.37%)
May 04, 2017 45.97 45.98 45.53 45.83 239,561 +0.00(+0.00%)
May 03, 2017 45.80 46.00 45.29 45.83 365,082 -0.17(-0.37%)
May 02, 2017 46.06 46.34 45.63 46.00 255,537 +0.05(+0.11%)
May 01, 2017 45.96 46.15 45.46 45.95 212,361 +0.17(+0.37%)
Apr 28, 2017 46.58 46.68 45.43 45.78 429,355 -0.86(-1.84%)
Apr 27, 2017 46.09 46.68 45.76 46.64 535,383 +0.68(+1.48%)
Apr 26, 2017 45.43 46.16 44.89 45.96 499,826 +0.53(+1.17%)
Apr 25, 2017 44.77 45.74 44.68 45.43 564,640 +0.88(+1.98%)
Apr 24, 2017 44.49 45.22 44.05 44.55 1,030,740 +0.39(+0.88%)
Apr 21, 2017 46.08 46.98 43.53 44.16 3,781,361 -6.69(-13.16%)
Apr 20, 2017 50.42 51.15 50.24 50.85 633,939 +0.61(+1.21%)
Apr 19, 2017 49.99 50.59 49.80 50.24 842,158 +0.49(+0.98%)
Apr 18, 2017 49.62 50.08 49.53 49.75 612,153 +0.02(+0.04%)
Apr 17, 2017 49.49 49.74 49.23 49.73 382,537 +0.29(+0.59%)
Apr 13, 2017 49.30 49.84 49.30 49.44 501,412 +0.03(+0.06%)
Apr 12, 2017 49.66 50.08 49.11 49.41 392,429 -0.35(-0.70%)
Apr 11, 2017 49.25 50.16 49.17 49.76 469,165 +0.48(+0.97%)
Apr 10, 2017 48.94 49.40 48.73 49.28 361,344 +0.38(+0.78%)
Apr 07, 2017 48.23 49.00 47.77 48.90 288,994 +0.37(+0.76%)
Apr 06, 2017 47.79 48.55 47.23 48.53 668,885 +0.80(+1.68%)
Apr 05, 2017 48.36 48.67 47.70 47.73 251,664 -0.41(-0.85%)
Apr 04, 2017 48.11 48.48 47.86 48.14 166,920 -0.04(-0.08%)
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.