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 (%)
Jan 31, 2008 14.00 14.93 14.00 14.76 1,396,155 +0.57(+4.02%)
Jan 30, 2008 14.25 14.58 14.00 14.19 1,077,015 -0.12(-0.84%)
Jan 29, 2008 14.01 14.49 13.96 14.31 1,290,927 +0.31(+2.21%)
Jan 28, 2008 13.49 14.29 13.14 14.00 1,707,161 +0.51(+3.78%)
Jan 25, 2008 13.15 13.60 13.04 13.49 1,458,622 +0.48(+3.69%)
Jan 24, 2008 13.25 13.43 12.89 13.01 2,356,413 +0.03(+0.23%)
Jan 23, 2008 12.70 13.14 12.39 12.98 1,307,690 +0.07(+0.54%)
Jan 22, 2008 12.60 13.08 12.60 12.91 777,133 -0.05(-0.39%)
Jan 21, 2008 13.08 13.16 12.78 12.96 928,622 +0.00(+0.00%)
Jan 18, 2008 13.08 13.16 12.78 12.96 928,622 -0.02(-0.15%)
Jan 17, 2008 13.15 13.38 12.90 12.98 1,296,879 -0.12(-0.92%)
Jan 16, 2008 12.74 13.36 12.64 13.10 791,755 +0.37(+2.91%)
Jan 15, 2008 12.92 13.08 12.73 12.73 1,323,821 -0.76(-5.63%)
Jan 14, 2008 12.96 13.52 12.76 13.49 2,136,558 +0.61(+4.74%)
Jan 11, 2008 13.01 13.38 12.83 12.88 2,248,626 -0.34(-2.57%)
Jan 10, 2008 15.13 15.20 12.35 13.22 9,344,308 -5.95(-31.04%)
Jan 09, 2008 19.39 19.61 18.38 19.17 1,425,300 -0.30(-1.54%)
Jan 08, 2008 20.11 20.30 19.42 19.47 663,833 -0.52(-2.60%)
Jan 07, 2008 20.29 20.43 19.58 19.99 730,414 -0.20(-0.99%)
Jan 04, 2008 20.97 21.09 20.03 20.19 693,855 -0.94(-4.45%)
Jan 03, 2008 21.98 22.13 21.02 21.13 534,385 -0.85(-3.87%)
Jan 02, 2008 22.43 22.44 21.79 21.98 527,785 -0.50(-2.22%)
Jan 01, 2008 22.11 22.49 21.90 22.48 375,914 +0.00(+0.00%)
Dec 31, 2007 22.11 22.49 21.90 22.48 375,914 +0.22(+0.99%)
Dec 28, 2007 22.39 22.44 22.00 22.26 332,758 -0.02(-0.09%)
Dec 27, 2007 22.59 22.87 22.27 22.28 296,166 -0.44(-1.94%)
Dec 26, 2007 22.32 22.78 22.32 22.72 269,936 +0.24(+1.07%)
Dec 24, 2007 22.23 22.60 22.19 22.48 217,878 +0.32(+1.44%)
Dec 21, 2007 22.83 23.00 22.00 22.16 860,347 -0.34(-1.51%)
Dec 20, 2007 22.75 22.75 21.89 22.50 408,729 +0.02(+0.09%)
Dec 19, 2007 22.36 22.67 22.22 22.48 226,178 +0.13(+0.58%)
Dec 18, 2007 22.18 22.49 21.90 22.35 377,170 +0.35(+1.59%)
Dec 17, 2007 21.86 22.36 21.84 22.00 285,521 -0.03(-0.14%)
Dec 14, 2007 22.29 22.54 22.02 22.03 200,934 -0.55(-2.44%)
Dec 13, 2007 22.65 22.73 22.23 22.58 256,450 -0.24(-1.05%)
Dec 12, 2007 23.28 23.50 22.37 22.82 315,876 -0.01(-0.04%)
Dec 11, 2007 23.25 23.50 22.76 22.83 488,488 -0.26(-1.13%)
Dec 10, 2007 23.15 23.27 22.87 23.09 307,082 -0.05(-0.22%)
Dec 07, 2007 23.28 23.28 22.95 23.14 215,610 -0.04(-0.17%)
Dec 06, 2007 22.63 23.20 22.62 23.18 636,033 +0.55(+2.43%)
Dec 05, 2007 22.73 22.79 22.28 22.63 250,976 +0.28(+1.25%)
Dec 04, 2007 22.32 22.93 22.25 22.35 449,882 -0.13(-0.58%)
Dec 03, 2007 22.95 23.19 22.48 22.48 464,922 -0.46(-2.01%)
Nov 30, 2007 23.36 23.36 22.63 22.94 890,247 -0.10(-0.43%)
Nov 29, 2007 23.23 23.40 22.80 23.04 464,480 -0.29(-1.24%)
Nov 28, 2007 22.49 23.35 22.16 23.33 786,886 +1.12(+5.04%)
Nov 27, 2007 21.84 22.50 21.82 22.21 635,350 +0.48(+2.21%)
Nov 26, 2007 22.01 22.30 21.68 21.73 410,130 -0.24(-1.09%)
Nov 23, 2007 21.36 22.00 21.26 21.97 120,098 +0.77(+3.63%)
Nov 21, 2007 21.18 21.52 20.80 21.20 1,072,667 -0.06(-0.28%)
Nov 20, 2007 21.79 22.00 20.82 21.26 674,736 -0.48(-2.21%)
Nov 19, 2007 21.87 22.10 21.69 21.74 683,612 -0.41(-1.85%)
Nov 16, 2007 22.06 22.50 21.54 22.15 845,027 +0.11(+0.50%)
Nov 15, 2007 21.83 22.50 21.81 22.04 450,451 +0.14(+0.64%)
Nov 14, 2007 22.44 22.44 21.84 21.90 421,175 -0.44(-1.97%)
Nov 13, 2007 22.07 22.34 21.77 22.34 380,412 +0.43(+1.96%)
Nov 12, 2007 21.55 22.30 21.34 21.91 729,858 +0.21(+0.97%)
Nov 09, 2007 21.47 22.03 21.41 21.70 778,084 -0.09(-0.41%)
Nov 08, 2007 22.23 22.23 21.38 21.79 1,317,589 -0.33(-1.49%)
Nov 07, 2007 22.28 22.37 21.95 22.12 904,233 -0.47(-2.08%)
Nov 06, 2007 22.74 22.75 22.31 22.59 1,174,571 -0.14(-0.62%)
Nov 05, 2007 22.05 22.75 21.99 22.73 1,447,069 +0.21(+0.93%)
Nov 02, 2007 22.51 22.87 21.98 22.52 718,847 -0.04(-0.18%)
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.