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, 2018 29.88 29.97 29.01 29.24 781,920 -0.37(-1.25%)
Jan 30, 2018 29.88 29.98 29.55 29.61 564,166 -0.47(-1.56%)
Jan 29, 2018 30.28 30.58 30.05 30.08 348,876 -0.28(-0.92%)
Jan 26, 2018 30.09 30.41 30.02 30.36 503,619 +0.46(+1.54%)
Jan 25, 2018 30.38 30.59 29.85 29.90 358,940 -0.27(-0.89%)
Jan 24, 2018 30.94 31.14 30.17 30.17 458,360 -0.67(-2.17%)
Jan 23, 2018 31.18 31.18 30.53 30.84 660,228 -0.26(-0.84%)
Jan 22, 2018 30.97 31.11 30.68 31.10 317,595 +0.12(+0.39%)
Jan 19, 2018 29.53 31.02 29.42 30.98 527,129 +1.48(+5.02%)
Jan 18, 2018 29.34 29.81 29.15 29.50 371,342 +0.15(+0.51%)
Jan 17, 2018 29.97 29.97 29.25 29.35 525,984 -0.46(-1.54%)
Jan 16, 2018 30.46 30.63 29.44 29.81 612,669 -0.45(-1.49%)
Jan 12, 2018 30.26 30.26 30.26 0 +0.27(+0.90%)
Jan 11, 2018 29.75 30.60 29.69 29.99 657,035 +0.33(+1.11%)
Jan 10, 2018 29.87 29.66 673,733 -0.81(-2.66%)
Jan 09, 2018 31.05 31.06 30.45 30.47 337,595 -0.42(-1.36%)
Jan 08, 2018 30.67 31.09 30.26 30.89 714,915 +0.16(+0.52%)
Jan 05, 2018 30.60 30.97 30.41 30.73 292,066 +0.25(+0.82%)
Jan 04, 2018 30.61 30.74 30.27 30.48 382,097 +0.07(+0.23%)
Jan 03, 2018 30.12 30.52 30.01 30.41 366,672 +0.42(+1.40%)
Jan 02, 2018 29.54 30.40 29.22 29.99 532,472 +0.46(+1.56%)
Dec 29, 2017 29.53 29.53 29.53 0 -0.20(-0.67%)
Dec 28, 2017 30.02 30.14 29.63 29.73 179,241 -0.20(-0.67%)
Dec 27, 2017 29.10 30.00 28.99 29.93 521,761 +0.84(+2.89%)
Dec 26, 2017 29.52 29.60 28.90 29.09 555,289 -0.51(-1.72%)
Dec 22, 2017 30.02 30.02 29.45 29.60 194,409 -0.46(-1.53%)
Dec 21, 2017 30.01 30.20 29.65 30.06 245,363 +0.15(+0.50%)
Dec 20, 2017 29.78 29.93 29.40 29.91 308,916 +0.21(+0.71%)
Dec 19, 2017 29.63 30.05 29.63 29.70 277,321 +0.03(+0.10%)
Dec 18, 2017 29.21 30.00 29.17 29.67 441,241 +0.80(+2.77%)
Dec 15, 2017 28.55 29.32 28.52 28.87 1,410,951 +0.43(+1.51%)
Dec 14, 2017 28.85 28.91 28.34 28.44 499,231 -0.38(-1.32%)
Dec 13, 2017 28.86 29.20 28.61 28.82 458,052 +0.01(+0.03%)
Dec 12, 2017 29.17 29.41 28.80 28.81 266,407 -0.26(-0.89%)
Dec 11, 2017 28.94 29.27 28.86 29.07 222,072 +0.20(+0.69%)
Dec 08, 2017 28.56 29.00 28.38 28.87 437,385 +0.48(+1.69%)
Dec 07, 2017 28.93 29.35 28.28 28.39 829,483 -0.52(-1.80%)
Dec 06, 2017 29.07 29.30 28.84 28.91 249,726 -0.16(-0.55%)
Dec 05, 2017 29.17 29.63 29.06 29.07 255,802 -0.07(-0.24%)
Dec 04, 2017 29.83 29.01 29.14 515,741 -0.47(-1.59%)
Dec 01, 2017 30.65 30.76 29.23 29.61 535,876 -1.15(-3.74%)
Nov 30, 2017 30.78 31.51 30.29 30.76 786,595 +0.12(+0.39%)
Nov 29, 2017 30.10 30.78 29.91 30.64 625,581 +0.45(+1.49%)
Nov 28, 2017 30.00 30.33 29.58 30.19 646,436 +0.87(+2.97%)
Nov 27, 2017 28.91 29.54 28.70 29.32 664,045 +0.31(+1.07%)
Nov 24, 2017 29.16 29.19 28.91 29.01 165,130 -0.05(-0.17%)
Nov 22, 2017 28.90 29.28 28.73 29.06 215,960 +0.16(+0.55%)
Nov 21, 2017 28.85 29.10 28.62 28.90 364,642 +0.26(+0.91%)
Nov 20, 2017 28.96 29.37 28.45 28.64 495,879 -0.19(-0.66%)
Nov 17, 2017 28.34 29.02 27.90 28.83 1,030,055 +0.83(+2.96%)
Nov 16, 2017 27.47 28.06 27.01 28.00 1,863,988 +0.94(+3.47%)
Nov 15, 2017 27.44 27.44 26.76 27.06 2,595,291 -0.70(-2.52%)
Nov 14, 2017 29.06 29.15 27.44 27.76 1,533,579 -1.49(-5.09%)
Nov 13, 2017 30.45 30.45 29.23 29.25 564,291 -1.38(-4.51%)
Nov 10, 2017 30.85 31.16 30.57 30.63 355,995 -0.15(-0.49%)
Nov 09, 2017 30.87 31.24 30.55 30.78 294,494 -0.39(-1.25%)
Nov 08, 2017 30.83 31.38 30.61 31.17 468,471 +0.09(+0.29%)
Nov 07, 2017 32.27 32.37 30.91 31.08 489,111 -1.10(-3.42%)
Nov 06, 2017 30.44 32.44 30.44 32.18 828,435 +0.92(+2.94%)
Nov 03, 2017 30.83 31.52 30.41 31.26 851,945 +0.20(+0.64%)
Nov 02, 2017 30.86 31.31 29.93 31.06 1,082,198 +0.10(+0.32%)
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.