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 (%)
Apr 30, 2014 36.91 37.89 36.62 37.79 301,284 +0.66(+1.78%)
Apr 29, 2014 37.76 38.25 37.11 37.13 244,148 -0.55(-1.46%)
Apr 28, 2014 37.18 38.03 36.90 37.68 673,114 +0.56(+1.51%)
Apr 25, 2014 38.22 38.22 36.88 37.12 405,437 -1.34(-3.48%)
Apr 24, 2014 39.23 39.23 38.22 38.46 355,887 -0.50(-1.28%)
Apr 23, 2014 39.45 39.69 38.78 38.96 371,234 -0.64(-1.62%)
Apr 22, 2014 39.21 40.05 38.76 39.60 305,175 +0.33(+0.84%)
Apr 21, 2014 39.58 39.58 38.70 39.27 561,038 -0.39(-0.98%)
Apr 17, 2014 39.36 39.66 39.66 39.66 1,322,500 -1.07(-2.63%)
Apr 16, 2014 39.78 40.90 38.65 40.73 769,207 +1.65(+4.22%)
Apr 15, 2014 39.88 40.26 37.82 39.08 516,123 -0.47(-1.19%)
Apr 14, 2014 39.88 40.20 38.81 39.55 244,715 +0.05(+0.13%)
Apr 11, 2014 40.00 40.67 39.44 39.50 298,154 -0.94(-2.32%)
Apr 10, 2014 41.85 41.85 40.27 40.44 277,656 -1.40(-3.35%)
Apr 09, 2014 41.49 42.01 41.09 41.84 284,374 +0.44(+1.06%)
Apr 08, 2014 40.96 41.80 40.60 41.40 235,472 +0.36(+0.88%)
Apr 07, 2014 42.52 42.66 40.61 41.04 481,368 -1.72(-4.02%)
Apr 04, 2014 44.29 44.59 42.73 42.76 358,694 -1.16(-2.64%)
Apr 03, 2014 44.30 44.66 43.48 43.92 309,649 -0.37(-0.84%)
Apr 02, 2014 43.77 44.43 43.64 44.29 464,052 +0.65(+1.49%)
Apr 01, 2014 43.49 43.89 43.35 43.64 404,587 +0.33(+0.76%)
Mar 31, 2014 42.39 44.06 42.00 43.31 319,047 +1.03(+2.44%)
Mar 28, 2014 42.53 43.55 42.22 42.28 212,143 -0.34(-0.80%)
Mar 27, 2014 43.40 43.52 42.36 42.62 306,337 -0.88(-2.02%)
Mar 26, 2014 45.28 45.57 43.48 43.50 215,592 -1.55(-3.44%)
Mar 25, 2014 47.75 47.75 44.17 45.05 327,201 +0.88(+1.99%)
Mar 24, 2014 45.38 45.38 43.79 44.17 239,549 -1.25(-2.75%)
Mar 21, 2014 46.20 46.29 45.00 45.42 608,379 -0.74(-1.60%)
Mar 20, 2014 45.52 46.62 45.16 46.16 201,763 +0.55(+1.21%)
Mar 19, 2014 45.64 46.47 45.22 45.61 523,803 +0.88(+1.97%)
Mar 18, 2014 43.16 44.80 42.72 44.73 269,438 +1.71(+3.97%)
Mar 17, 2014 43.21 43.75 42.89 43.02 212,941 +0.00(+0.00%)
Mar 14, 2014 42.14 43.20 42.14 43.02 219,325 +0.78(+1.85%)
Mar 13, 2014 43.06 43.06 42.10 42.24 249,666 -0.54(-1.26%)
Mar 12, 2014 42.25 43.12 41.76 42.78 188,502 +0.15(+0.35%)
Mar 11, 2014 43.18 43.37 42.48 42.63 360,324 -0.63(-1.46%)
Mar 10, 2014 43.40 43.82 42.97 43.26 145,692 -0.36(-0.83%)
Mar 07, 2014 44.00 44.00 43.39 43.62 217,455 -0.30(-0.68%)
Mar 06, 2014 45.51 45.51 43.88 43.92 220,986 -1.30(-2.87%)
Mar 05, 2014 45.26 45.39 44.99 45.22 186,717 -0.23(-0.52%)
Mar 04, 2014 45.03 45.82 44.85 45.45 278,405 +1.07(+2.42%)
Mar 03, 2014 44.01 44.51 42.82 44.38 276,988 -0.22(-0.49%)
Feb 28, 2014 44.85 45.04 44.29 44.60 594,750 -0.24(-0.54%)
Feb 27, 2014 44.09 45.14 44.01 44.84 550,600 +0.71(+1.61%)
Feb 26, 2014 42.25 44.64 42.25 44.13 491,458 +1.98(+4.70%)
Feb 25, 2014 42.00 42.33 42.00 42.15 252,454 -0.20(-0.47%)
Feb 24, 2014 42.05 42.75 42.05 42.35 203,600 +0.23(+0.55%)
Feb 21, 2014 42.72 42.72 42.06 42.12 273,721 -0.33(-0.78%)
Feb 20, 2014 42.31 42.52 41.81 42.45 196,636 +0.20(+0.47%)
Feb 19, 2014 42.37 42.86 42.19 42.25 169,082 -0.24(-0.56%)
Feb 18, 2014 42.78 42.95 42.45 42.49 183,249 -0.01(-0.02%)
Feb 14, 2014 42.81 42.50 42.50 42.50 168,800 -0.31(-0.72%)
Feb 13, 2014 42.45 43.00 42.30 42.81 283,869 +0.11(+0.26%)
Feb 12, 2014 43.04 43.25 42.43 42.70 269,015 -0.42(-0.97%)
Feb 11, 2014 43.21 43.50 42.70 43.12 249,735 -0.09(-0.21%)
Feb 10, 2014 42.94 43.42 42.64 43.21 363,678 +0.09(+0.21%)
Feb 07, 2014 42.30 43.42 42.05 43.12 393,724 +0.81(+1.91%)
Feb 06, 2014 42.47 42.75 42.05 42.31 382,109 +0.04(+0.09%)
Feb 05, 2014 41.68 42.61 41.55 42.27 490,118 +0.18(+0.42%)
Feb 04, 2014 41.31 42.22 40.16 42.09 492,462 +0.81(+1.97%)
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.