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 (%)
Oct 31, 2006 23.82 23.82 23.45 23.64 689,898 -0.02(-0.08%)
Oct 30, 2006 23.01 23.98 22.91 23.66 923,512 +0.53(+2.29%)
Oct 27, 2006 23.15 23.27 22.80 23.13 824,650 -0.01(-0.04%)
Oct 26, 2006 23.13 23.28 22.81 23.14 1,173,700 -0.01(-0.04%)
Oct 25, 2006 22.40 23.48 21.59 23.15 3,036,234 +0.13(+0.56%)
Oct 24, 2006 23.50 23.66 22.84 23.02 546,644 -0.55(-2.33%)
Oct 23, 2006 23.66 23.98 23.46 23.57 410,255 -0.24(-1.01%)
Oct 20, 2006 23.45 23.98 23.26 23.81 699,291 +0.48(+2.06%)
Oct 19, 2006 23.15 23.67 23.15 23.33 410,245 +0.06(+0.26%)
Oct 18, 2006 23.44 23.44 23.00 23.27 583,092 -0.09(-0.39%)
Oct 17, 2006 23.33 23.44 23.05 23.36 402,341 -0.18(-0.76%)
Oct 16, 2006 23.68 23.89 23.38 23.54 570,651 -0.25(-1.05%)
Oct 13, 2006 23.30 23.79 23.24 23.79 445,028 +0.52(+2.23%)
Oct 12, 2006 23.01 23.29 22.73 23.27 632,196 +0.35(+1.53%)
Oct 11, 2006 22.43 23.06 22.25 22.92 1,134,777 +0.65(+2.92%)
Oct 10, 2006 22.48 22.50 22.09 22.27 753,943 -0.26(-1.15%)
Oct 09, 2006 23.01 23.16 22.49 22.53 677,422 -0.62(-2.68%)
Oct 06, 2006 23.15 23.23 22.87 23.15 622,167 -0.11(-0.47%)
Oct 05, 2006 23.15 23.29 22.67 23.26 816,258 +0.16(+0.69%)
Oct 04, 2006 22.46 23.35 22.46 23.10 2,332,763 +0.53(+2.35%)
Oct 03, 2006 22.80 22.90 22.38 22.57 416,053 -0.35(-1.53%)
Oct 02, 2006 22.81 23.22 22.66 22.92 469,906 +0.04(+0.17%)
Sep 29, 2006 23.14 23.18 22.77 22.88 793,685 -0.12(-0.52%)
Sep 28, 2006 23.20 23.31 22.83 23.00 517,179 -0.23(-0.99%)
Sep 27, 2006 22.96 23.28 22.84 23.23 947,888 +0.18(+0.78%)
Sep 26, 2006 22.99 23.22 22.92 23.05 663,975 -0.06(-0.26%)
Sep 25, 2006 22.68 23.13 22.64 23.11 515,030 +0.31(+1.36%)
Sep 22, 2006 23.36 23.54 22.74 22.80 369,245 -0.68(-2.90%)
Sep 21, 2006 23.93 23.97 23.46 23.48 361,279 -0.43(-1.80%)
Sep 20, 2006 23.62 23.93 23.38 23.91 389,815 +0.55(+2.35%)
Sep 19, 2006 23.62 23.62 22.87 23.36 339,397 -0.29(-1.23%)
Sep 18, 2006 23.51 23.90 23.50 23.65 194,833 +0.01(+0.04%)
Sep 15, 2006 23.97 23.97 23.43 23.64 406,794 -0.06(-0.25%)
Sep 14, 2006 23.75 23.92 23.59 23.70 156,933 -0.18(-0.75%)
Sep 13, 2006 24.00 24.07 23.63 23.88 403,903 -0.30(-1.24%)
Sep 12, 2006 23.06 24.23 23.06 24.18 392,783 +1.07(+4.63%)
Sep 11, 2006 23.05 23.23 22.92 23.11 303,869 +0.02(+0.09%)
Sep 08, 2006 22.96 23.22 22.91 23.09 203,655 +0.04(+0.17%)
Sep 07, 2006 23.02 23.39 22.80 23.05 369,600 -0.15(-0.65%)
Sep 06, 2006 23.56 23.56 22.93 23.20 319,450 -0.40(-1.69%)
Sep 05, 2006 23.14 23.73 23.07 23.60 310,421 +0.39(+1.68%)
Sep 01, 2006 23.12 23.41 22.91 23.21 191,577 +0.17(+0.74%)
Aug 31, 2006 23.26 23.31 23.03 23.04 281,766 -0.13(-0.56%)
Aug 30, 2006 23.25 23.48 22.93 23.17 504,625 -0.02(-0.09%)
Aug 29, 2006 23.15 23.22 22.78 23.19 316,132 +0.04(+0.17%)
Aug 28, 2006 22.84 23.15 22.73 23.15 277,729 +0.28(+1.22%)
Aug 25, 2006 22.78 23.18 22.60 22.87 258,160 -0.03(-0.13%)
Aug 24, 2006 23.21 23.22 22.79 22.90 296,004 -0.18(-0.78%)
Aug 23, 2006 23.44 23.45 22.89 23.08 216,198 -0.23(-0.99%)
Aug 22, 2006 23.15 23.44 23.09 23.31 314,293 +0.21(+0.91%)
Aug 21, 2006 23.22 23.23 22.91 23.10 282,158 -0.27(-1.16%)
Aug 18, 2006 23.63 23.63 23.03 23.37 433,673 -0.14(-0.60%)
Aug 17, 2006 22.89 23.66 22.88 23.51 873,667 +0.50(+2.17%)
Aug 16, 2006 22.28 23.06 22.16 23.01 841,465 +0.84(+3.79%)
Aug 15, 2006 21.80 22.21 21.48 22.17 373,729 +0.73(+3.40%)
Aug 14, 2006 21.75 21.87 21.40 21.44 258,664 -0.17(-0.79%)
Aug 11, 2006 21.50 21.65 21.35 21.61 389,845 -0.04(-0.18%)
Aug 10, 2006 21.30 21.74 21.20 21.65 367,638 +0.35(+1.64%)
Aug 09, 2006 21.46 21.71 21.23 21.30 473,477 +0.11(+0.52%)
Aug 08, 2006 21.45 21.61 21.16 21.19 586,271 -0.11(-0.52%)
Aug 07, 2006 21.22 21.56 20.94 21.30 579,756 +0.00(+0.00%)
Aug 04, 2006 21.37 21.71 21.19 21.30 619,609 +0.10(+0.47%)
Aug 03, 2006 20.35 21.23 20.27 21.20 573,321 +0.62(+3.01%)
Aug 02, 2006 19.93 20.61 19.89 20.58 492,022 +0.74(+3.73%)
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.