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, 2017 45.33 45.43 44.74 44.94 513,236 -0.54(-1.19%)
Jan 30, 2017 45.53 45.53 44.99 45.48 508,243 -0.17(-0.37%)
Jan 27, 2017 45.77 46.27 45.00 45.65 992,196 -0.04(-0.09%)
Jan 26, 2017 45.63 47.24 43.16 45.69 1,488,671 -1.36(-2.89%)
Jan 25, 2017 46.99 47.64 46.56 47.05 781,415 +0.49(+1.05%)
Jan 24, 2017 44.98 46.69 44.98 46.56 606,862 +1.67(+3.72%)
Jan 23, 2017 45.15 45.15 44.10 44.89 538,312 -0.21(-0.47%)
Jan 20, 2017 43.73 45.20 43.56 45.10 476,421 +1.38(+3.16%)
Jan 19, 2017 44.07 44.55 43.28 43.72 479,618 -0.26(-0.59%)
Jan 18, 2017 43.46 44.50 43.11 43.98 426,640 +0.70(+1.62%)
Jan 17, 2017 44.05 44.05 43.18 43.28 326,298 -0.87(-1.97%)
Jan 13, 2017 44.15 44.15 44.15 0 -0.31(-0.70%)
Jan 12, 2017 44.31 44.49 43.34 44.46 150,935 +0.01(+0.02%)
Jan 11, 2017 44.50 44.65 43.90 44.45 184,963 +0.06(+0.14%)
Jan 10, 2017 44.35 45.00 44.10 44.39 295,296 -0.10(-0.22%)
Jan 09, 2017 44.30 44.82 44.01 44.49 174,507 +0.10(+0.23%)
Jan 06, 2017 44.75 44.75 43.96 44.39 205,327 -0.21(-0.47%)
Jan 05, 2017 43.45 44.68 43.45 44.60 277,855 +0.73(+1.66%)
Jan 04, 2017 43.60 44.04 43.54 43.87 434,604 +0.37(+0.85%)
Jan 03, 2017 44.28 44.62 43.08 43.50 383,485 -0.36(-0.82%)
Dec 30, 2016 43.86 43.86 43.86 0 -0.02(-0.05%)
Dec 29, 2016 43.76 44.13 43.19 43.88 161,161 +0.20(+0.46%)
Dec 28, 2016 44.26 44.28 43.55 43.68 238,271 -0.34(-0.77%)
Dec 27, 2016 43.23 44.10 42.90 44.02 178,847 +0.74(+1.71%)
Dec 23, 2016 43.28 43.28 43.28 0 +0.04(+0.09%)
Dec 22, 2016 43.89 43.99 43.16 43.24 223,792 -0.69(-1.57%)
Dec 21, 2016 44.73 44.81 43.49 43.93 266,426 -0.79(-1.77%)
Dec 20, 2016 44.94 45.34 44.17 44.72 249,854 +0.07(+0.16%)
Dec 19, 2016 43.65 44.69 43.54 44.65 373,063 +0.96(+2.20%)
Dec 16, 2016 44.04 44.17 43.36 43.69 619,721 -0.12(-0.27%)
Dec 15, 2016 43.59 44.17 43.37 43.81 281,012 +0.40(+0.92%)
Dec 14, 2016 44.33 45.03 43.35 43.41 267,286 -1.06(-2.38%)
Dec 13, 2016 44.18 44.59 43.92 44.47 357,899 +0.59(+1.34%)
Dec 12, 2016 44.43 44.85 43.78 43.88 277,452 -0.73(-1.64%)
Dec 09, 2016 45.85 46.02 44.04 44.61 586,100 -1.05(-2.30%)
Dec 08, 2016 44.56 45.69 44.32 45.66 309,853 +1.10(+2.47%)
Dec 07, 2016 43.77 44.57 43.65 44.56 276,534 +0.74(+1.69%)
Dec 06, 2016 43.39 43.96 43.09 43.82 268,018 +0.29(+0.67%)
Dec 05, 2016 42.84 43.62 42.35 43.53 484,364 +0.94(+2.21%)
Dec 02, 2016 42.31 42.79 42.20 42.59 242,495 +0.39(+0.92%)
Dec 01, 2016 43.80 44.36 41.99 42.20 387,972 -1.32(-3.03%)
Nov 30, 2016 43.80 43.85 43.28 43.52 255,136 +0.00(+0.00%)
Nov 29, 2016 43.43 43.94 41.95 43.52 360,686 -0.05(-0.11%)
Nov 28, 2016 43.32 43.63 42.84 43.57 423,972 -0.02(-0.05%)
Nov 25, 2016 43.61 43.68 43.22 43.59 156,298 -0.03(-0.07%)
Nov 23, 2016 43.62 43.62 43.62 0 -0.17(-0.39%)
Nov 22, 2016 43.83 43.90 42.46 43.79 916,900 +0.62(+1.44%)
Nov 21, 2016 43.29 43.67 42.60 43.17 403,309 -0.05(-0.12%)
Nov 18, 2016 43.58 44.86 42.84 43.22 369,899 -0.39(-0.89%)
Nov 17, 2016 43.40 44.38 43.34 43.61 390,174 +0.39(+0.90%)
Nov 16, 2016 44.45 44.45 42.81 43.22 786,556 -1.28(-2.88%)
Nov 15, 2016 45.27 45.27 44.74 44.50 401,786 -0.76(-1.68%)
Nov 14, 2016 44.52 45.46 44.21 45.26 418,595 +1.14(+2.58%)
Nov 11, 2016 43.57 44.18 43.36 44.12 527,868 +0.57(+1.31%)
Nov 10, 2016 43.80 44.50 43.38 43.55 714,584 +0.30(+0.69%)
Nov 09, 2016 41.92 43.49 41.68 43.25 501,384 +0.88(+2.08%)
Nov 08, 2016 41.99 42.62 41.71 42.37 247,425 +0.39(+0.93%)
Nov 07, 2016 41.25 42.24 41.17 41.98 407,780 +0.72(+1.75%)
Nov 04, 2016 41.53 41.90 41.25 41.26 342,117 -0.25(-0.60%)
Nov 03, 2016 42.18 42.48 41.46 41.51 379,631 -0.62(-1.47%)
Nov 02, 2016 42.02 42.90 41.99 42.13 433,835 -0.10(-0.24%)
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.