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 28, 2012 16.64 16.86 16.61 16.62 211,049 -0.14(-0.84%)
Sep 27, 2012 16.62 16.76 16.49 16.76 140,510 +0.26(+1.58%)
Sep 26, 2012 16.54 16.58 16.34 16.50 257,006 +0.01(+0.06%)
Sep 25, 2012 16.95 16.96 16.48 16.49 351,113 -0.38(-2.25%)
Sep 24, 2012 16.77 17.02 16.70 16.87 197,600 -0.01(-0.06%)
Sep 21, 2012 17.04 17.04 16.88 16.88 357,623 -0.09(-0.53%)
Sep 20, 2012 16.73 16.99 16.68 16.97 144,323 +0.08(+0.47%)
Sep 19, 2012 16.92 16.98 16.82 16.89 173,189 -0.04(-0.24%)
Sep 18, 2012 16.72 16.95 16.72 16.93 131,132 +0.09(+0.53%)
Sep 17, 2012 16.74 16.91 16.74 16.84 118,765 +0.00(+0.00%)
Sep 14, 2012 16.92 17.06 16.82 16.84 194,004 +0.01(+0.06%)
Sep 13, 2012 16.70 17.00 16.60 16.83 244,519 +0.09(+0.54%)
Sep 12, 2012 16.66 16.79 16.61 16.74 163,653 +0.05(+0.30%)
Sep 11, 2012 16.67 16.84 16.62 16.69 124,520 +0.06(+0.36%)
Sep 10, 2012 16.62 16.73 16.58 16.63 329,313 -0.05(-0.30%)
Sep 07, 2012 16.52 16.85 16.47 16.68 328,501 +0.11(+0.66%)
Sep 06, 2012 15.71 16.57 15.71 16.57 496,084 +0.92(+5.88%)
Sep 05, 2012 15.52 15.72 15.49 15.65 600,209 +0.12(+0.77%)
Sep 04, 2012 15.46 15.62 15.37 15.53 618,256 +0.08(+0.52%)
Aug 31, 2012 15.57 15.73 15.38 15.45 312,791 +0.04(+0.26%)
Aug 30, 2012 15.25 15.55 15.17 15.41 331,984 +0.02(+0.13%)
Aug 29, 2012 14.62 15.45 14.62 15.39 264,382 +0.10(+0.65%)
Aug 27, 2012 15.38 15.48 15.23 15.29 221,462 -0.07(-0.46%)
Aug 24, 2012 15.09 15.43 15.02 15.36 168,795 +0.20(+1.32%)
Aug 23, 2012 15.12 15.41 14.97 15.16 172,994 -0.02(-0.13%)
Aug 22, 2012 15.30 15.41 15.05 15.18 110,138 -0.19(-1.24%)
Aug 21, 2012 15.44 15.51 15.30 15.37 167,417 -0.04(-0.26%)
Aug 20, 2012 15.35 15.48 15.25 15.41 124,498 -0.05(-0.32%)
Aug 17, 2012 15.30 15.53 15.27 15.46 236,866 +0.06(+0.39%)
Aug 16, 2012 15.20 15.44 15.09 15.40 197,505 +0.06(+0.39%)
Aug 15, 2012 15.12 15.37 15.12 15.34 129,515 +0.16(+1.05%)
Aug 14, 2012 15.47 15.48 15.06 15.18 230,675 -0.17(-1.11%)
Aug 13, 2012 15.35 15.45 15.06 15.35 105,635 -0.11(-0.71%)
Aug 10, 2012 15.46 15.55 15.27 15.46 149,387 -0.09(-0.58%)
Aug 09, 2012 15.10 15.55 15.07 15.55 156,681 +0.40(+2.64%)
Aug 08, 2012 14.85 15.25 14.85 15.15 242,857 +0.13(+0.87%)
Aug 07, 2012 14.91 15.13 14.84 15.02 142,956 +0.19(+1.28%)
Aug 06, 2012 14.61 15.06 14.61 14.83 136,760 +0.18(+1.23%)
Aug 03, 2012 14.41 14.98 14.33 14.65 294,272 +0.36(+2.52%)
Aug 02, 2012 14.02 14.51 13.95 14.29 281,308 -0.15(-1.04%)
Aug 01, 2012 14.61 14.79 14.42 14.44 289,347 -0.18(-1.23%)
Jul 31, 2012 14.34 14.74 14.32 14.62 332,602 +0.24(+1.67%)
Jul 30, 2012 14.79 14.91 14.17 14.38 257,296 -0.42(-2.84%)
Jul 27, 2012 14.53 14.94 14.45 14.80 283,821 +0.32(+2.21%)
Jul 26, 2012 14.80 14.81 14.41 14.48 212,889 -0.08(-0.55%)
Jul 25, 2012 14.70 14.74 14.43 14.56 240,732 -0.03(-0.21%)
Jul 24, 2012 14.82 14.82 14.51 14.59 349,739 -0.27(-1.82%)
Jul 23, 2012 15.14 15.14 14.68 14.86 306,281 -0.61(-3.94%)
Jul 20, 2012 15.02 15.93 15.01 15.47 369,809 +0.14(+0.91%)
Jul 19, 2012 15.45 15.81 15.33 15.33 281,672 -0.05(-0.33%)
Jul 18, 2012 14.74 15.38 14.63 15.38 101,516 +0.57(+3.85%)
Jul 17, 2012 14.88 14.99 14.58 14.81 84,963 -0.01(-0.07%)
Jul 16, 2012 15.18 15.23 14.77 14.82 118,571 -0.36(-2.37%)
Jul 13, 2012 15.67 15.77 15.16 15.18 181,339 -0.48(-3.07%)
Jul 12, 2012 15.52 15.72 15.10 15.66 111,994 -0.03(-0.19%)
Jul 11, 2012 15.56 15.73 15.33 15.69 98,109 +0.11(+0.71%)
Jul 10, 2012 16.18 16.33 15.52 15.58 98,064 -0.48(-2.99%)
Jul 09, 2012 15.94 16.21 15.75 16.06 163,558 +0.04(+0.25%)
Jul 06, 2012 16.10 16.14 15.88 16.02 97,656 -0.28(-1.72%)
Jul 05, 2012 16.37 16.49 16.24 16.30 47,912 -0.10(-0.61%)
Jul 03, 2012 16.08 16.56 16.04 16.40 95,033 +0.33(+2.05%)
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.