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 (%)
Sep 30, 2008 13.85 14.01 13.73 13.93 373,768 +0.05(+0.36%)
Sep 29, 2008 14.10 14.20 13.51 13.88 455,921 -0.43(-3.00%)
Sep 26, 2008 14.35 14.37 14.01 14.31 250,565 -0.18(-1.24%)
Sep 25, 2008 14.54 14.71 14.33 14.49 367,458 +0.04(+0.28%)
Sep 24, 2008 14.57 14.66 14.28 14.45 255,483 -0.12(-0.82%)
Sep 23, 2008 14.73 14.84 14.40 14.57 347,220 -0.13(-0.88%)
Sep 22, 2008 14.72 14.74 14.35 14.70 388,736 -0.04(-0.27%)
Sep 19, 2008 14.68 15.56 13.61 14.74 1,408,276 +0.54(+3.80%)
Sep 18, 2008 15.05 15.09 13.94 14.20 979,265 -0.55(-3.73%)
Sep 17, 2008 15.02 15.25 14.73 14.75 352,193 -0.52(-3.41%)
Sep 16, 2008 14.62 15.28 14.50 15.27 522,701 +0.65(+4.45%)
Sep 15, 2008 15.12 15.40 14.62 14.62 237,007 -0.70(-4.57%)
Sep 12, 2008 15.31 15.60 15.28 15.32 173,299 -0.11(-0.71%)
Sep 11, 2008 15.32 15.59 15.21 15.43 339,487 -0.08(-0.52%)
Sep 10, 2008 15.29 15.59 15.19 15.51 247,977 +0.39(+2.58%)
Sep 09, 2008 15.29 15.64 15.00 15.12 315,002 -0.15(-0.98%)
Sep 08, 2008 15.37 15.61 14.95 15.27 403,462 +0.16(+1.06%)
Sep 05, 2008 15.41 15.46 14.99 15.11 409,364 -0.32(-2.07%)
Sep 04, 2008 16.32 16.69 15.43 15.43 396,214 -0.99(-6.03%)
Sep 03, 2008 16.85 17.00 16.36 16.42 601,779 -0.53(-3.13%)
Sep 02, 2008 16.81 17.16 16.78 16.95 428,192 +0.36(+2.17%)
Aug 29, 2008 16.82 16.82 16.49 16.59 264,811 -0.29(-1.72%)
Aug 28, 2008 16.63 16.90 16.59 16.88 210,029 +0.28(+1.69%)
Aug 27, 2008 16.29 16.74 16.23 16.60 324,527 +0.26(+1.59%)
Aug 26, 2008 15.92 16.40 15.92 16.34 490,078 +0.42(+2.64%)
Aug 25, 2008 16.24 16.29 15.90 15.92 203,381 -0.38(-2.33%)
Aug 22, 2008 16.27 16.34 16.00 16.30 221,913 +0.12(+0.74%)
Aug 21, 2008 15.95 16.33 15.92 16.18 184,995 +0.09(+0.56%)
Aug 20, 2008 16.20 16.41 15.91 16.09 181,118 -0.02(-0.12%)
Aug 19, 2008 16.14 16.30 15.98 16.11 229,758 -0.13(-0.80%)
Aug 18, 2008 16.28 16.45 16.03 16.24 334,175 -0.08(-0.49%)
Aug 15, 2008 16.39 16.50 16.22 16.32 471,925 +0.13(+0.80%)
Aug 14, 2008 15.73 16.36 15.64 16.19 273,621 +0.34(+2.15%)
Aug 13, 2008 15.66 16.07 15.54 15.85 376,841 +0.20(+1.28%)
Aug 12, 2008 15.07 15.78 14.95 15.65 382,514 +0.51(+3.37%)
Aug 11, 2008 14.69 15.21 14.62 15.14 428,198 +0.46(+3.13%)
Aug 08, 2008 14.14 14.80 14.14 14.68 424,083 +0.38(+2.66%)
Aug 07, 2008 14.13 14.43 13.97 14.30 233,426 +0.04(+0.28%)
Aug 06, 2008 14.06 14.28 13.80 14.26 304,766 +0.12(+0.85%)
Aug 05, 2008 13.69 14.16 13.48 14.14 287,162 +0.54(+3.97%)
Aug 04, 2008 13.41 13.79 13.10 13.60 637,978 -0.41(-2.93%)
Aug 01, 2008 13.86 14.02 13.27 14.01 439,005 +0.00(+0.00%)
Jul 31, 2008 13.81 14.13 13.68 14.01 340,908 -0.06(-0.43%)
Jul 30, 2008 14.12 14.43 13.77 14.07 737,649 +0.29(+2.10%)
Jul 29, 2008 14.02 14.18 13.76 13.78 746,801 -0.34(-2.41%)
Jul 28, 2008 14.73 14.79 13.99 14.12 462,986 -0.68(-4.59%)
Jul 25, 2008 14.82 15.07 14.62 14.80 321,649 -0.08(-0.54%)
Jul 24, 2008 14.92 15.09 14.83 14.88 221,748 -0.02(-0.13%)
Jul 23, 2008 14.53 15.02 14.53 14.90 329,614 +0.33(+2.26%)
Jul 22, 2008 14.37 14.71 14.31 14.57 404,775 +0.13(+0.90%)
Jul 21, 2008 14.43 14.56 14.30 14.44 289,007 +0.01(+0.07%)
Jul 18, 2008 14.41 14.56 14.26 14.43 286,938 +0.03(+0.21%)
Jul 17, 2008 14.21 14.46 14.20 14.40 560,436 +0.20(+1.41%)
Jul 16, 2008 14.06 14.48 13.88 14.20 361,227 +0.14(+1.00%)
Jul 15, 2008 14.05 14.36 13.77 14.06 375,040 -0.15(-1.06%)
Jul 14, 2008 14.42 14.45 14.08 14.21 283,322 -0.07(-0.49%)
Jul 11, 2008 14.24 14.32 13.71 14.28 385,435 -0.15(-1.04%)
Jul 10, 2008 14.31 14.57 14.20 14.43 229,478 +0.07(+0.49%)
Jul 09, 2008 14.81 15.00 14.25 14.36 321,297 -0.48(-3.23%)
Jul 08, 2008 14.33 14.90 14.32 14.84 288,463 +0.50(+3.49%)
Jul 07, 2008 14.31 14.60 14.31 14.34 323,182 +0.09(+0.63%)
Jul 04, 2008 14.12 14.47 14.03 14.25 153,621 +0.00(+0.00%)
Jul 03, 2008 14.12 14.47 14.03 14.25 153,621 +0.14(+0.99%)
Jul 02, 2008 14.44 14.58 14.02 14.11 376,339 -0.36(-2.49%)
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.