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, 2015 42.90 43.89 42.54 43.28 506,754 +0.99(+2.34%)
Sep 29, 2015 42.77 42.99 42.10 42.29 320,795 -0.40(-0.94%)
Sep 28, 2015 43.33 43.48 42.62 42.69 233,674 -0.87(-2.00%)
Sep 25, 2015 44.00 44.15 43.31 43.56 402,214 -0.07(-0.16%)
Sep 24, 2015 43.78 44.24 43.35 43.63 429,628 -0.39(-0.89%)
Sep 23, 2015 44.90 44.99 43.98 44.02 232,977 -0.78(-1.74%)
Sep 22, 2015 44.88 44.93 44.51 44.80 158,274 -0.41(-0.91%)
Sep 21, 2015 45.62 46.04 45.09 45.21 182,630 -0.09(-0.20%)
Sep 18, 2015 45.33 45.69 44.93 45.30 357,094 -0.60(-1.31%)
Sep 17, 2015 45.84 46.60 45.80 45.90 286,222 -0.14(-0.30%)
Sep 16, 2015 45.58 46.10 45.33 46.04 203,676 +0.56(+1.23%)
Sep 15, 2015 45.18 45.55 45.10 45.48 147,675 +0.45(+1.00%)
Sep 14, 2015 45.53 45.57 44.93 45.03 269,477 -0.37(-0.81%)
Sep 11, 2015 44.85 45.41 44.66 45.40 110,248 +0.21(+0.46%)
Sep 10, 2015 44.10 45.20 44.10 45.19 259,054 +1.06(+2.40%)
Sep 09, 2015 44.26 44.43 43.85 44.13 225,708 -0.06(-0.14%)
Sep 08, 2015 43.38 44.27 42.57 44.19 285,232 +1.44(+3.37%)
Sep 04, 2015 42.96 42.75 42.75 42.75 86,900 -0.72(-1.66%)
Sep 03, 2015 43.70 43.94 43.21 43.47 130,359 +0.13(+0.30%)
Sep 02, 2015 43.31 43.66 42.59 43.34 153,026 +0.56(+1.31%)
Sep 01, 2015 42.31 43.44 42.21 42.78 244,673 -0.99(-2.26%)
Aug 31, 2015 43.82 44.15 43.55 43.77 115,717 -0.32(-0.73%)
Aug 28, 2015 43.84 44.29 43.68 44.09 155,708 +0.01(+0.02%)
Aug 27, 2015 43.57 44.47 43.12 44.08 308,565 +0.93(+2.16%)
Aug 26, 2015 43.68 43.78 42.45 43.15 425,514 +0.20(+0.47%)
Aug 25, 2015 43.74 44.00 42.84 42.95 375,729 +0.49(+1.15%)
Aug 24, 2015 41.60 43.35 41.36 42.46 563,524 -1.47(-3.35%)
Aug 21, 2015 43.51 44.45 43.44 43.93 388,796 -0.36(-0.81%)
Aug 20, 2015 44.76 44.96 44.16 44.29 229,898 -0.72(-1.60%)
Aug 19, 2015 45.08 45.33 44.76 45.01 188,857 -0.48(-1.06%)
Aug 18, 2015 45.36 45.86 45.22 45.49 225,078 -0.67(-1.45%)
Aug 17, 2015 45.43 46.20 45.43 46.16 162,182 +0.46(+1.01%)
Aug 14, 2015 45.12 45.88 44.77 45.70 156,266 +0.39(+0.86%)
Aug 13, 2015 45.53 45.71 44.93 45.31 143,323 -0.38(-0.83%)
Aug 12, 2015 45.56 45.90 44.83 45.69 220,851 -0.27(-0.59%)
Aug 11, 2015 45.62 46.03 45.12 45.96 291,819 +0.04(+0.09%)
Aug 10, 2015 45.40 46.27 45.40 45.92 168,765 +0.63(+1.39%)
Aug 07, 2015 45.11 45.58 44.94 45.29 162,237 -0.16(-0.35%)
Aug 06, 2015 45.71 45.85 45.12 45.45 118,387 -0.18(-0.39%)
Aug 05, 2015 45.49 45.98 45.35 45.63 198,619 +0.30(+0.66%)
Aug 04, 2015 45.80 45.80 45.12 45.33 234,664 +0.18(+0.40%)
Aug 03, 2015 45.28 45.45 44.63 45.15 290,428 -0.55(-1.20%)
Jul 31, 2015 45.45 46.10 45.11 45.70 234,983 +0.31(+0.68%)
Jul 30, 2015 44.89 45.59 44.59 45.39 259,690 +0.11(+0.24%)
Jul 29, 2015 45.32 45.51 45.10 45.28 227,828 -0.08(-0.18%)
Jul 28, 2015 45.61 45.61 45.00 45.36 299,805 -0.13(-0.29%)
Jul 27, 2015 44.95 45.52 44.72 45.49 213,294 +0.08(+0.18%)
Jul 24, 2015 45.89 46.18 45.38 45.41 233,504 -0.57(-1.24%)
Jul 23, 2015 46.34 46.74 45.71 45.98 365,868 -0.12(-0.26%)
Jul 22, 2015 45.70 46.33 45.43 46.10 991,873 +0.31(+0.68%)
Jul 21, 2015 44.24 48.36 43.98 45.79 1,147,941 +1.99(+4.54%)
Jul 20, 2015 43.80 43.89 43.43 43.80 310,191 +0.00(+0.00%)
Jul 17, 2015 43.81 43.82 43.15 43.80 231,122 +0.08(+0.18%)
Jul 16, 2015 43.95 44.00 43.49 43.72 215,873 +0.06(+0.14%)
Jul 15, 2015 43.97 44.03 43.44 43.66 200,966 -0.37(-0.84%)
Jul 14, 2015 43.59 44.21 43.55 44.03 308,545 +0.28(+0.64%)
Jul 13, 2015 43.77 43.94 43.00 43.75 257,119 +0.42(+0.97%)
Jul 10, 2015 42.80 43.34 42.35 43.33 223,447 +0.93(+2.19%)
Jul 09, 2015 43.73 43.73 42.35 42.40 437,815 -0.87(-2.01%)
Jul 08, 2015 43.14 43.70 42.94 43.27 315,803 -0.20(-0.46%)
Jul 07, 2015 43.25 43.61 42.42 43.47 307,372 +0.22(+0.51%)
Jul 06, 2015 42.98 43.65 42.65 43.25 281,974 -0.25(-0.57%)
Jul 02, 2015 43.31 43.50 43.50 43.50 405,500 +0.57(+1.33%)
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.