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, 2014 42.24 42.72 42.20 42.37 456,729 -0.72(-1.67%)
Jan 30, 2014 43.20 43.62 42.80 43.09 656,894 +0.14(+0.33%)
Jan 29, 2014 42.92 43.88 41.36 42.95 1,269,099 +2.07(+5.06%)
Jan 28, 2014 40.37 41.02 39.89 40.88 439,348 +0.67(+1.67%)
Jan 27, 2014 40.11 40.25 39.66 40.21 391,863 +0.05(+0.12%)
Jan 24, 2014 41.19 41.46 40.12 40.16 509,943 -1.30(-3.14%)
Jan 23, 2014 41.53 41.96 40.97 41.46 444,738 -0.19(-0.46%)
Jan 22, 2014 40.19 41.95 40.15 41.65 630,511 +2.29(+5.82%)
Jan 21, 2014 39.49 39.52 39.03 39.36 174,242 +0.25(+0.64%)
Jan 17, 2014 39.84 39.11 39.11 39.11 254,800 -0.59(-1.49%)
Jan 16, 2014 39.94 40.02 39.40 39.70 201,498 -0.33(-0.82%)
Jan 15, 2014 39.99 41.43 39.97 40.03 570,449 +0.04(+0.10%)
Jan 14, 2014 38.31 40.14 38.02 39.99 735,239 +1.75(+4.58%)
Jan 13, 2014 38.65 38.99 38.04 38.24 268,520 -0.45(-1.16%)
Jan 10, 2014 38.55 39.08 38.13 38.69 584,754 +0.20(+0.52%)
Jan 09, 2014 38.14 39.03 37.99 38.49 676,469 +0.37(+0.97%)
Jan 08, 2014 38.29 38.62 37.99 38.12 434,455 -0.29(-0.76%)
Jan 07, 2014 38.31 38.52 38.11 38.41 233,223 +0.33(+0.87%)
Jan 06, 2014 38.69 38.69 38.05 38.08 242,076 -0.43(-1.12%)
Jan 03, 2014 38.15 38.57 37.86 38.51 188,468 +0.38(+1.00%)
Jan 02, 2014 38.69 38.90 37.89 38.13 400,553 -0.60(-1.55%)
Dec 31, 2013 38.40 38.73 38.73 38.73 285,100 +0.32(+0.83%)
Dec 30, 2013 38.50 38.62 38.14 38.41 253,448 -0.17(-0.44%)
Dec 27, 2013 38.64 38.75 38.50 38.58 137,900 -0.13(-0.34%)
Dec 26, 2013 38.74 39.10 38.66 38.71 146,245 +0.04(+0.10%)
Dec 24, 2013 38.95 38.95 38.47 38.67 133,582 -0.09(-0.23%)
Dec 23, 2013 38.47 38.79 38.01 38.76 282,396 +0.58(+1.52%)
Dec 20, 2013 38.00 38.38 37.51 38.18 672,763 +0.22(+0.58%)
Dec 19, 2013 38.00 38.21 37.70 37.96 323,040 -0.13(-0.34%)
Dec 18, 2013 38.48 38.63 37.69 38.09 390,301 -0.41(-1.06%)
Dec 17, 2013 38.83 38.89 38.28 38.50 308,310 -0.46(-1.18%)
Dec 16, 2013 38.12 39.03 38.00 38.96 599,811 +0.91(+2.39%)
Dec 13, 2013 38.33 38.70 38.01 38.05 256,433 -0.14(-0.37%)
Dec 12, 2013 38.58 38.98 38.09 38.19 296,483 -0.34(-0.88%)
Dec 11, 2013 39.29 39.33 38.26 38.53 245,394 -0.81(-2.06%)
Dec 10, 2013 39.36 39.82 39.16 39.34 368,838 -0.13(-0.33%)
Dec 09, 2013 39.25 39.52 39.00 39.47 408,318 +0.26(+0.66%)
Dec 06, 2013 39.00 39.26 38.65 39.21 0 +0.68(+1.76%)
Dec 05, 2013 38.91 39.07 38.50 38.53 0 -0.43(-1.10%)
Dec 04, 2013 39.04 39.14 38.59 38.96 0 -0.17(-0.43%)
Dec 03, 2013 38.74 39.35 38.71 39.13 428,642 +0.40(+1.03%)
Dec 02, 2013 39.49 39.59 38.50 38.73 298,093 -0.87(-2.20%)
Nov 29, 2013 39.80 39.81 39.41 39.60 0 -0.17(-0.43%)
Nov 27, 2013 39.57 39.87 39.39 39.77 0 +0.17(+0.43%)
Nov 26, 2013 38.76 39.64 38.69 39.60 0 +0.83(+2.14%)
Nov 25, 2013 38.61 38.90 38.31 38.77 180,613 +0.32(+0.83%)
Nov 22, 2013 38.33 38.50 38.06 38.45 0 +0.20(+0.52%)
Nov 21, 2013 37.65 38.33 37.39 38.25 267,421 +0.65(+1.73%)
Nov 20, 2013 38.46 38.46 37.43 37.60 0 -0.81(-2.11%)
Nov 19, 2013 38.63 39.19 38.02 38.41 505,814 -0.29(-0.75%)
Nov 18, 2013 38.17 39.14 38.17 38.70 705,481 +0.74(+1.95%)
Nov 15, 2013 37.95 38.17 37.61 37.96 0 -0.05(-0.13%)
Nov 14, 2013 37.97 38.07 37.53 38.01 295,875 -0.03(-0.08%)
Nov 13, 2013 37.71 38.12 37.28 38.04 0 +0.02(+0.05%)
Nov 12, 2013 38.00 38.25 37.71 38.02 0 +0.06(+0.16%)
Nov 11, 2013 37.66 38.49 37.52 37.96 0 +0.44(+1.17%)
Nov 08, 2013 35.91 38.19 35.81 37.52 0 +1.96(+5.51%)
Nov 07, 2013 35.56 35.99 35.18 35.56 903,725 +0.30(+0.85%)
Nov 06, 2013 35.20 35.34 35.00 35.26 318,380 +0.21(+0.59%)
Nov 05, 2013 34.75 35.35 34.72 35.05 232,309 +0.15(+0.44%)
Nov 04, 2013 34.21 35.02 34.20 34.90 344,016 +0.70(+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.