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 (%)
Jul 31, 2009 11.27 11.59 10.97 11.40 306,015 +0.05(+0.44%)
Jul 30, 2009 11.31 11.80 10.57 11.35 536,418 -1.07(-8.62%)
Jul 29, 2009 12.60 12.83 12.19 12.42 412,487 -0.31(-2.44%)
Jul 28, 2009 12.62 12.93 12.50 12.73 203,875 -0.01(-0.08%)
Jul 27, 2009 12.57 12.75 12.45 12.74 96,569 +0.09(+0.71%)
Jul 24, 2009 12.41 12.66 12.22 12.65 141,013 +0.08(+0.64%)
Jul 23, 2009 12.02 12.57 11.98 12.57 252,432 +0.48(+3.97%)
Jul 22, 2009 12.04 12.27 11.98 12.09 104,644 -0.04(-0.33%)
Jul 21, 2009 12.33 12.33 11.82 12.13 152,746 -0.12(-0.98%)
Jul 20, 2009 12.24 12.37 12.10 12.25 154,812 +0.08(+0.66%)
Jul 17, 2009 12.08 12.20 11.86 12.17 149,670 +0.12(+1.00%)
Jul 16, 2009 11.97 12.17 11.84 12.05 237,510 -0.02(-0.17%)
Jul 15, 2009 11.45 12.08 11.43 12.07 272,654 +0.69(+6.06%)
Jul 14, 2009 11.06 11.41 10.95 11.38 273,903 +0.33(+2.99%)
Jul 13, 2009 10.73 11.15 10.63 11.05 303,646 +0.24(+2.22%)
Jul 10, 2009 10.75 11.00 10.68 10.81 173,330 +0.00(+0.00%)
Jul 09, 2009 10.82 11.05 10.67 10.81 384,066 +0.02(+0.19%)
Jul 08, 2009 10.94 11.08 10.60 10.79 497,060 -0.14(-1.28%)
Jul 07, 2009 11.08 11.12 10.87 10.93 159,223 -0.11(-1.00%)
Jul 06, 2009 10.98 11.11 10.84 11.04 412,154 +0.05(+0.45%)
Jul 02, 2009 10.88 11.08 10.69 10.99 283,984 -0.03(-0.27%)
Jul 01, 2009 10.76 11.07 10.76 11.02 159,279 +0.36(+3.38%)
Jun 30, 2009 10.70 10.82 10.50 10.66 188,956 -0.07(-0.65%)
Jun 29, 2009 10.52 10.92 10.40 10.73 159,989 +0.25(+2.39%)
Jun 26, 2009 10.56 10.78 10.47 10.48 550,648 -0.17(-1.60%)
Jun 25, 2009 10.36 10.66 10.20 10.65 169,343 +0.27(+2.60%)
Jun 24, 2009 10.43 10.56 10.24 10.38 191,506 +0.03(+0.29%)
Jun 23, 2009 10.44 10.67 10.27 10.35 260,742 -0.03(-0.29%)
Jun 22, 2009 10.74 10.86 10.29 10.38 217,976 -0.46(-4.24%)
Jun 19, 2009 11.08 11.08 10.81 10.84 301,820 -0.05(-0.46%)
Jun 18, 2009 10.85 11.04 10.63 10.89 139,820 +0.01(+0.09%)
Jun 17, 2009 10.69 10.94 10.50 10.88 209,768 +0.18(+1.68%)
Jun 16, 2009 11.25 11.26 10.66 10.70 209,776 -0.45(-4.04%)
Jun 15, 2009 11.65 11.72 11.05 11.15 211,879 -0.70(-5.91%)
Jun 12, 2009 11.71 11.85 11.54 11.85 97,889 +0.01(+0.08%)
Jun 11, 2009 11.65 12.00 11.65 11.84 183,697 +0.19(+1.63%)
Jun 10, 2009 11.92 11.95 11.33 11.65 205,746 -0.21(-1.77%)
Jun 09, 2009 11.65 11.98 11.65 11.86 303,146 +0.23(+1.98%)
Jun 08, 2009 11.46 11.77 11.39 11.63 141,827 -0.05(-0.43%)
Jun 05, 2009 11.62 11.80 11.47 11.68 167,204 +0.05(+0.43%)
Jun 04, 2009 11.03 11.93 10.89 11.63 496,208 +0.63(+5.73%)
Jun 03, 2009 11.19 11.19 10.68 11.00 321,056 +0.05(+0.46%)
Jun 02, 2009 11.09 11.47 10.95 10.95 655,805 -0.26(-2.32%)
Jun 01, 2009 10.32 11.26 10.32 11.21 505,262 +1.04(+10.23%)
May 29, 2009 9.860 10.18 9.470 10.17 977,516 +0.37(+3.78%)
May 28, 2009 10.17 10.20 9.640 9.800 533,037 -0.32(-3.16%)
May 27, 2009 10.13 10.21 10.00 10.12 233,485 -0.16(-1.56%)
May 26, 2009 9.830 10.29 9.620 10.28 153,360 +0.33(+3.32%)
May 22, 2009 10.00 10.06 9.850 9.950 154,050 -0.02(-0.20%)
May 21, 2009 9.870 10.01 9.700 9.970 265,999 -0.05(-0.50%)
May 20, 2009 10.09 10.24 9.960 10.02 228,346 -0.03(-0.30%)
May 19, 2009 10.11 10.18 9.870 10.05 116,575 -0.06(-0.59%)
May 18, 2009 10.07 10.13 9.880 10.11 155,994 +0.13(+1.30%)
May 15, 2009 10.00 10.05 9.800 9.980 213,100 -0.03(-0.30%)
May 14, 2009 9.890 10.12 9.770 10.01 246,969 +0.18(+1.83%)
May 13, 2009 10.02 10.21 9.740 9.830 238,464 -0.33(-3.25%)
May 12, 2009 10.50 10.51 10.03 10.16 260,586 -0.33(-3.15%)
May 11, 2009 10.51 10.64 10.43 10.49 238,335 -0.27(-2.51%)
May 08, 2009 10.19 10.79 10.11 10.76 270,302 +0.66(+6.53%)
May 07, 2009 10.25 10.38 9.970 10.10 253,987 +0.00(+0.00%)
May 06, 2009 10.21 10.25 9.820 10.10 189,615 -0.02(-0.20%)
May 05, 2009 10.00 10.13 9.940 10.12 259,308 +0.13(+1.30%)
May 04, 2009 9.910 10.04 9.730 9.990 219,092 +0.19(+1.94%)
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.