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, 2016 48.95 49.19 48.72 48.92 257,471 +0.19(+0.39%)
Sep 29, 2016 49.05 49.49 48.70 48.73 202,473 -0.37(-0.75%)
Sep 28, 2016 49.26 49.42 48.76 49.10 306,285 -0.13(-0.26%)
Sep 27, 2016 49.08 50.09 48.78 49.23 824,787 +0.46(+0.94%)
Sep 26, 2016 48.65 49.31 48.65 48.77 238,103 -0.14(-0.29%)
Sep 23, 2016 48.66 48.95 48.66 48.91 223,910 -0.01(-0.02%)
Sep 22, 2016 49.50 49.63 48.68 48.92 357,637 -0.33(-0.67%)
Sep 21, 2016 48.44 49.27 48.44 49.25 244,500 +0.97(+2.01%)
Sep 20, 2016 48.78 48.90 48.27 48.28 193,689 -0.35(-0.72%)
Sep 19, 2016 48.18 49.17 48.18 48.63 266,683 +0.57(+1.19%)
Sep 16, 2016 48.58 48.75 47.94 48.06 676,585 -0.64(-1.31%)
Sep 15, 2016 47.39 48.88 47.28 48.70 391,207 +1.35(+2.85%)
Sep 14, 2016 47.21 47.61 46.26 47.35 422,676 +0.11(+0.23%)
Sep 13, 2016 47.31 47.61 46.82 47.24 357,970 -0.51(-1.07%)
Sep 12, 2016 46.27 47.81 46.04 47.75 328,066 +1.11(+2.38%)
Sep 09, 2016 47.96 48.27 46.63 46.64 317,601 -1.32(-2.75%)
Sep 08, 2016 47.50 48.03 47.37 47.96 249,539 +0.24(+0.50%)
Sep 07, 2016 47.07 47.84 46.45 47.72 214,346 +0.37(+0.78%)
Sep 06, 2016 47.23 47.38 46.47 47.35 266,874 +0.29(+0.62%)
Sep 02, 2016 46.77 47.06 47.06 47.06 238,200 +0.45(+0.97%)
Sep 01, 2016 46.96 47.04 46.06 46.61 328,377 -0.47(-1.00%)
Aug 31, 2016 46.81 47.22 46.34 47.08 336,982 +0.19(+0.41%)
Aug 30, 2016 46.90 47.26 46.69 46.89 176,409 +0.02(+0.04%)
Aug 29, 2016 46.83 47.34 46.79 46.87 249,184 -0.06(-0.13%)
Aug 26, 2016 46.53 47.06 46.08 46.93 439,016 +0.36(+0.77%)
Aug 25, 2016 45.57 46.84 45.21 46.57 641,943 +1.46(+3.24%)
Aug 24, 2016 45.42 45.56 44.99 45.11 267,673 -0.40(-0.88%)
Aug 23, 2016 45.01 45.67 45.00 45.51 249,496 +0.62(+1.38%)
Aug 22, 2016 44.58 45.10 44.43 44.89 177,089 +0.15(+0.34%)
Aug 19, 2016 44.60 45.05 44.40 44.74 315,332 -0.04(-0.09%)
Aug 18, 2016 43.89 44.81 43.89 44.78 237,636 +0.77(+1.75%)
Aug 17, 2016 43.74 44.10 43.61 44.01 335,584 +0.11(+0.25%)
Aug 16, 2016 43.40 43.97 43.40 43.90 252,290 -0.03(-0.07%)
Aug 15, 2016 43.39 43.97 43.08 43.93 373,211 +0.60(+1.38%)
Aug 12, 2016 43.57 43.65 43.23 43.33 321,264 -0.22(-0.51%)
Aug 11, 2016 43.82 43.89 43.16 43.55 594,904 -0.08(-0.18%)
Aug 10, 2016 43.79 44.00 43.49 43.63 381,518 -0.17(-0.39%)
Aug 09, 2016 43.90 44.21 43.73 43.80 283,920 -0.13(-0.30%)
Aug 08, 2016 43.93 44.54 43.23 43.93 342,751 +0.02(+0.05%)
Aug 05, 2016 43.85 44.13 43.82 43.91 618,322 +0.32(+0.73%)
Aug 04, 2016 43.75 43.93 43.54 43.59 175,767 -0.13(-0.30%)
Aug 03, 2016 43.45 43.80 42.62 43.72 234,150 +0.12(+0.28%)
Aug 02, 2016 44.18 44.40 43.32 43.60 341,844 -0.69(-1.56%)
Aug 01, 2016 44.06 44.54 43.90 44.29 581,800 +0.00(+0.00%)
Jul 29, 2016 44.53 44.66 43.97 44.29 310,265 -0.16(-0.36%)
Jul 28, 2016 44.29 44.88 44.29 44.45 192,748 +0.05(+0.11%)
Jul 27, 2016 44.80 45.16 44.22 44.40 648,958 -0.11(-0.25%)
Jul 26, 2016 41.52 44.74 41.00 44.51 1,727,088 -1.00(-2.20%)
Jul 25, 2016 46.01 46.03 45.14 45.51 422,118 -0.58(-1.26%)
Jul 22, 2016 45.13 46.31 44.90 46.09 291,491 +0.92(+2.04%)
Jul 21, 2016 45.52 45.68 44.93 45.17 256,286 -0.42(-0.92%)
Jul 20, 2016 45.34 45.99 45.10 45.59 308,780 +0.40(+0.89%)
Jul 19, 2016 45.17 45.46 44.96 45.19 202,128 -0.21(-0.46%)
Jul 18, 2016 45.58 45.94 45.32 45.40 315,159 -0.03(-0.07%)
Jul 15, 2016 45.50 45.64 44.90 45.43 214,181 +0.13(+0.29%)
Jul 14, 2016 45.63 45.63 45.02 45.30 190,901 +0.26(+0.58%)
Jul 13, 2016 44.84 45.15 44.59 45.04 277,841 +0.42(+0.94%)
Jul 12, 2016 44.36 44.87 43.38 44.62 322,771 +0.78(+1.78%)
Jul 11, 2016 43.41 44.03 43.23 43.84 287,824 +0.72(+1.67%)
Jul 08, 2016 42.13 43.18 41.59 43.12 348,658 +1.53(+3.68%)
Jul 07, 2016 41.54 41.85 41.33 41.59 281,396 -0.76(-1.79%)
Jul 05, 2016 43.16 43.20 41.99 42.35 249,647 -1.05(-2.42%)
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.