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, 2010 11.88 12.20 11.68 12.09 283,351 +0.27(+2.28%)
Sep 29, 2010 11.70 11.89 11.51 11.82 155,164 +0.05(+0.42%)
Sep 28, 2010 11.54 11.78 11.09 11.77 130,725 +0.20(+1.73%)
Sep 27, 2010 11.89 11.89 11.42 11.57 131,628 -0.35(-2.94%)
Sep 24, 2010 11.50 11.92 11.34 11.92 175,859 +0.61(+5.39%)
Sep 23, 2010 11.54 11.70 11.27 11.31 111,370 -0.35(-3.00%)
Sep 22, 2010 11.73 11.84 11.56 11.66 124,897 -0.15(-1.27%)
Sep 21, 2010 11.75 11.90 11.54 11.81 134,936 +0.01(+0.08%)
Sep 20, 2010 11.50 11.83 11.28 11.80 176,523 +0.31(+2.70%)
Sep 17, 2010 11.43 11.65 11.43 11.49 251,875 +0.14(+1.23%)
Sep 15, 2010 11.07 11.40 11.04 11.35 333,402 +0.24(+2.16%)
Sep 14, 2010 11.11 11.23 11.05 11.11 118,509 -0.02(-0.18%)
Sep 13, 2010 10.91 11.17 10.91 11.13 190,189 +0.36(+3.34%)
Sep 10, 2010 10.87 11.00 10.65 10.77 107,290 -0.09(-0.83%)
Sep 09, 2010 11.05 11.08 10.77 10.86 104,311 -0.11(-1.00%)
Sep 08, 2010 10.98 11.20 10.95 10.97 82,582 -0.01(-0.09%)
Sep 07, 2010 11.12 11.18 10.95 10.98 70,552 -0.22(-1.96%)
Sep 03, 2010 11.13 11.23 11.03 11.20 91,146 +0.18(+1.63%)
Sep 02, 2010 11.05 11.16 10.93 11.02 156,289 -0.07(-0.63%)
Sep 01, 2010 10.84 11.15 10.77 11.09 211,814 +0.46(+4.33%)
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%)
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.