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 (%)
Aug 31, 2010 10.53 10.81 10.52 10.63 371,881 -0.27(-2.48%)
Aug 30, 2010 11.03 11.21 10.88 10.90 248,647 -0.20(-1.80%)
Aug 27, 2010 11.15 11.19 10.80 11.10 313,163 +0.12(+1.09%)
Aug 26, 2010 11.22 11.22 10.95 10.98 183,921 -0.16(-1.44%)
Aug 25, 2010 10.84 11.17 10.55 11.14 213,522 +0.14(+1.27%)
Aug 24, 2010 11.15 11.37 10.90 11.00 164,000 -0.35(-3.08%)
Aug 23, 2010 11.48 11.49 11.21 11.35 254,046 -0.05(-0.44%)
Aug 20, 2010 11.16 11.44 11.16 11.40 162,072 +0.16(+1.42%)
Aug 19, 2010 11.49 11.65 11.22 11.24 231,491 -0.31(-2.68%)
Aug 18, 2010 11.41 11.66 11.35 11.55 142,285 +0.09(+0.79%)
Aug 17, 2010 10.95 11.54 10.82 11.46 522,322 +0.66(+6.11%)
Aug 16, 2010 10.31 10.82 10.25 10.80 199,203 +0.40(+3.85%)
Aug 13, 2010 10.66 10.67 10.39 10.40 160,028 -0.33(-3.08%)
Aug 12, 2010 10.84 11.07 10.68 10.73 183,510 -0.34(-3.07%)
Aug 11, 2010 11.01 11.21 10.97 11.07 246,845 -0.23(-2.04%)
Aug 10, 2010 11.40 11.48 11.22 11.30 196,206 -0.29(-2.50%)
Aug 09, 2010 11.33 11.63 11.17 11.59 144,739 +0.35(+3.11%)
Aug 06, 2010 11.24 11.40 11.03 11.24 169,553 -0.19(-1.62%)
Aug 05, 2010 11.34 11.74 11.34 11.43 199,305 -0.06(-0.57%)
Aug 04, 2010 10.88 11.53 10.83 11.49 260,800 +0.64(+5.90%)
Aug 03, 2010 10.40 11.11 10.24 10.85 403,253 -0.11(-1.00%)
Aug 02, 2010 10.75 11.02 10.70 10.96 316,008 +0.31(+2.91%)
Jul 30, 2010 10.50 10.84 10.34 10.65 362,713 -0.04(-0.37%)
Jul 29, 2010 10.56 10.88 10.21 10.69 381,150 +0.17(+1.62%)
Jul 28, 2010 10.93 11.00 10.50 10.52 172,120 -0.48(-4.36%)
Jul 27, 2010 11.06 11.11 10.80 11.00 120,727 +0.06(+0.55%)
Jul 26, 2010 11.00 11.32 10.89 10.94 252,434 -0.06(-0.55%)
Jul 23, 2010 9.790 11.18 9.770 11.00 523,076 +1.42(+14.82%)
Jul 22, 2010 9.600 9.630 9.440 9.580 349,274 +0.15(+1.59%)
Jul 21, 2010 9.810 9.810 9.310 9.430 220,705 -0.30(-3.08%)
Jul 20, 2010 9.390 9.740 9.315 9.730 91,377 +0.20(+2.10%)
Jul 19, 2010 9.500 9.550 9.180 9.530 197,991 +0.08(+0.85%)
Jul 16, 2010 9.830 9.850 9.420 9.450 270,615 -0.46(-4.64%)
Jul 15, 2010 9.970 9.970 9.750 9.910 114,269 -0.07(-0.70%)
Jul 14, 2010 9.960 10.24 9.920 9.980 106,713 +0.01(+0.10%)
Jul 13, 2010 9.840 9.980 9.760 9.970 228,818 +0.24(+2.47%)
Jul 12, 2010 10.00 10.10 9.730 9.730 131,642 -0.28(-2.80%)
Jul 09, 2010 9.740 10.05 9.680 10.01 125,026 +0.24(+2.46%)
Jul 08, 2010 9.750 9.800 9.550 9.770 156,016 +0.14(+1.45%)
Jul 07, 2010 9.410 9.640 9.390 9.630 159,722 +0.23(+2.45%)
Jul 06, 2010 9.650 9.750 9.310 9.400 199,097 -0.05(-0.53%)
Jul 02, 2010 9.670 9.720 9.450 9.450 168,981 -0.12(-1.25%)
Jul 01, 2010 9.790 10.02 9.400 9.570 277,619 -0.18(-1.85%)
Jun 30, 2010 9.850 9.980 9.660 9.750 272,491 -0.10(-1.02%)
Jun 29, 2010 9.700 9.890 9.620 9.850 293,602 +0.15(+1.55%)
Jun 25, 2010 9.600 9.730 9.570 9.700 477,784 +0.15(+1.57%)
Jun 24, 2010 9.980 9.980 9.530 9.550 207,493 -0.52(-5.16%)
Jun 23, 2010 10.07 10.26 10.00 10.07 144,746 +0.00(+0.00%)
Jun 22, 2010 10.36 10.36 10.01 10.07 300,013 -0.27(-2.61%)
Jun 21, 2010 10.49 10.73 10.26 10.34 166,555 +0.02(+0.19%)
Jun 18, 2010 10.49 10.57 10.25 10.32 476,949 -0.09(-0.86%)
Jun 17, 2010 10.34 10.46 10.29 10.41 118,667 +0.08(+0.77%)
Jun 16, 2010 10.08 10.41 10.04 10.33 184,393 +0.13(+1.27%)
Jun 15, 2010 10.03 10.25 9.970 10.20 244,828 +0.30(+3.03%)
Jun 14, 2010 10.00 10.17 9.840 9.900 253,246 +0.03(+0.30%)
Jun 11, 2010 9.520 9.870 9.460 9.870 147,843 +0.21(+2.17%)
Jun 10, 2010 9.450 9.690 9.320 9.660 298,283 +0.39(+4.21%)
Jun 09, 2010 9.470 9.580 9.220 9.270 197,883 -0.13(-1.38%)
Jun 08, 2010 9.780 9.870 9.220 9.400 501,498 -0.31(-3.19%)
Jun 07, 2010 10.12 10.18 9.700 9.710 322,418 -0.34(-3.36%)
Jun 04, 2010 10.64 10.86 9.950 10.05 465,819 -0.94(-8.58%)
Jun 03, 2010 10.83 11.11 10.70 10.99 153,090 +0.26(+2.42%)
Jun 02, 2010 10.65 10.75 10.52 10.73 225,691 +0.10(+0.94%)
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.