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, 2014 45.01 45.44 43.89 44.07 232,756 -1.52(-3.33%)
Jul 30, 2014 45.92 46.35 45.43 45.59 168,825 +0.07(+0.15%)
Jul 29, 2014 45.59 45.97 45.21 45.52 185,304 +0.13(+0.29%)
Jul 28, 2014 45.06 45.56 44.77 45.39 194,620 +0.27(+0.60%)
Jul 25, 2014 45.45 45.65 45.00 45.12 184,191 -0.78(-1.70%)
Jul 24, 2014 45.84 46.25 45.47 45.90 212,554 +0.28(+0.61%)
Jul 23, 2014 45.78 46.06 45.15 45.62 333,701 +0.02(+0.04%)
Jul 22, 2014 45.46 46.21 45.13 45.60 444,075 +0.54(+1.20%)
Jul 21, 2014 46.16 46.16 44.84 45.06 454,754 -1.35(-2.91%)
Jul 18, 2014 44.36 47.24 44.30 46.41 1,018,922 +1.97(+4.43%)
Jul 17, 2014 44.32 45.12 44.14 44.44 291,835 -0.14(-0.31%)
Jul 16, 2014 44.68 44.78 44.02 44.58 202,719 +0.09(+0.20%)
Jul 15, 2014 44.75 44.94 43.92 44.49 212,139 -0.35(-0.78%)
Jul 14, 2014 45.27 45.27 44.31 44.84 463,433 +0.09(+0.20%)
Jul 11, 2014 44.48 44.82 44.09 44.75 214,608 +0.33(+0.74%)
Jul 10, 2014 44.08 44.68 43.08 44.42 313,618 -0.56(-1.24%)
Jul 09, 2014 44.80 45.63 44.80 44.98 328,966 +0.21(+0.47%)
Jul 08, 2014 46.00 46.00 44.71 44.77 379,077 -1.50(-3.24%)
Jul 07, 2014 47.09 47.42 46.27 46.27 272,617 -0.79(-1.68%)
Jul 03, 2014 46.52 47.06 47.06 47.06 184,900 +0.78(+1.69%)
Jul 02, 2014 45.99 46.83 45.91 46.28 305,295 +0.09(+0.19%)
Jul 01, 2014 45.38 46.71 45.38 46.19 573,612 +0.99(+2.19%)
Jun 30, 2014 43.87 45.46 43.20 45.20 548,406 +1.16(+2.63%)
Jun 27, 2014 43.19 44.25 41.79 44.04 906,485 +0.54(+1.24%)
Jun 26, 2014 43.16 43.50 42.74 43.50 148,069 +0.32(+0.74%)
Jun 25, 2014 42.47 43.28 42.41 43.18 207,198 +0.46(+1.08%)
Jun 24, 2014 42.75 43.21 42.50 42.72 223,439 -0.15(-0.35%)
Jun 23, 2014 42.47 42.89 42.30 42.87 168,527 +0.37(+0.87%)
Jun 20, 2014 42.34 42.71 42.19 42.50 474,152 +0.45(+1.07%)
Jun 19, 2014 42.17 42.43 41.82 42.05 136,137 +0.01(+0.02%)
Jun 18, 2014 41.78 42.08 41.52 42.04 144,774 +0.17(+0.41%)
Jun 17, 2014 41.13 41.98 41.02 41.87 210,299 +0.83(+2.02%)
Jun 16, 2014 40.61 41.13 40.33 41.04 185,433 +0.44(+1.08%)
Jun 13, 2014 40.57 40.95 40.33 40.60 225,538 -0.02(-0.05%)
Jun 12, 2014 40.65 41.05 40.29 40.62 216,945 -0.20(-0.49%)
Jun 11, 2014 40.79 40.97 40.40 40.82 126,481 -0.13(-0.32%)
Jun 10, 2014 40.72 40.97 40.50 40.95 140,052 -0.17(-0.41%)
Jun 06, 2014 41.24 41.72 40.92 41.12 225,528 +0.14(+0.34%)
Jun 05, 2014 40.30 41.00 39.80 40.98 326,415 +0.88(+2.19%)
Jun 04, 2014 39.81 40.22 39.61 40.10 176,148 +0.20(+0.50%)
Jun 03, 2014 39.73 40.18 39.09 39.90 341,517 -0.26(-0.65%)
Jun 02, 2014 40.71 40.72 39.34 40.16 232,906 -0.53(-1.30%)
May 30, 2014 40.95 41.00 40.57 40.69 398,426 -0.11(-0.27%)
May 29, 2014 41.11 41.38 40.75 40.80 206,354 -0.15(-0.37%)
May 28, 2014 40.59 41.19 40.45 40.95 262,609 +0.14(+0.34%)
May 27, 2014 40.47 41.21 40.28 40.81 250,189 +0.53(+1.32%)
May 23, 2014 39.12 40.28 40.28 40.28 216,100 +0.84(+2.13%)
May 22, 2014 38.65 39.56 38.65 39.44 198,999 +0.66(+1.70%)
May 21, 2014 38.54 39.28 38.54 38.78 229,423 +0.34(+0.88%)
May 20, 2014 38.70 38.88 38.15 38.44 300,032 -0.51(-1.31%)
May 19, 2014 38.57 39.18 38.15 38.95 197,880 +0.34(+0.88%)
May 16, 2014 38.26 38.62 37.61 38.61 181,547 +0.27(+0.70%)
May 15, 2014 38.70 38.70 37.68 38.34 254,656 -0.54(-1.39%)
May 14, 2014 39.62 39.62 38.71 38.88 333,550 -0.74(-1.87%)
May 13, 2014 39.79 40.14 38.84 39.62 447,960 -0.47(-1.17%)
May 12, 2014 38.98 40.48 38.98 40.09 355,512 +1.23(+3.17%)
May 09, 2014 38.61 39.39 38.21 38.86 287,857 +0.04(+0.10%)
May 08, 2014 38.59 39.78 38.47 38.82 386,655 +0.33(+0.86%)
May 07, 2014 38.58 38.91 38.09 38.49 658,450 -0.01(-0.03%)
May 06, 2014 38.77 39.89 38.14 38.50 962,367 +0.00(+0.00%)
May 05, 2014 37.77 38.65 37.76 38.50 311,371 +0.35(+0.92%)
May 02, 2014 38.50 38.57 38.00 38.15 270,398 -0.17(-0.44%)
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.