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, 2017 30.42 32.11 30.00 30.86 1,429,475 +0.27(+0.88%)
Oct 30, 2017 29.41 31.82 29.07 30.59 2,729,889 +0.84(+2.82%)
Oct 27, 2017 33.04 33.10 28.14 29.75 8,825,745 -12.38(-29.39%)
Oct 26, 2017 42.77 42.94 41.95 42.13 576,906 -0.57(-1.33%)
Oct 25, 2017 43.03 43.24 41.86 42.70 402,814 -0.30(-0.70%)
Oct 24, 2017 42.66 43.41 42.41 43.00 510,792 +0.34(+0.80%)
Oct 23, 2017 42.55 43.11 42.24 42.66 310,280 +0.08(+0.19%)
Oct 20, 2017 43.18 43.42 42.28 42.58 311,352 -0.19(-0.44%)
Oct 19, 2017 42.53 42.80 41.80 42.77 202,064 +0.09(+0.21%)
Oct 18, 2017 42.22 43.03 41.96 42.68 457,768 +0.69(+1.64%)
Oct 17, 2017 41.94 42.99 41.63 41.99 220,194 +0.07(+0.17%)
Oct 16, 2017 42.02 42.20 41.52 41.92 361,995 +0.04(+0.10%)
Oct 13, 2017 41.99 42.14 41.74 41.88 193,100 -0.04(-0.10%)
Oct 12, 2017 41.76 41.94 41.27 41.92 308,154 +0.24(+0.58%)
Oct 11, 2017 41.70 41.88 41.43 41.68 390,824 +0.07(+0.17%)
Oct 10, 2017 41.72 42.17 41.29 41.61 380,100 +0.02(+0.05%)
Oct 09, 2017 42.08 42.20 41.46 41.59 521,661 -0.56(-1.33%)
Oct 06, 2017 42.90 43.20 42.14 42.15 685,355 -0.85(-1.98%)
Oct 05, 2017 43.42 43.52 42.69 43.00 251,602 -0.41(-0.94%)
Oct 04, 2017 43.01 43.69 43.01 43.41 336,569 +0.32(+0.74%)
Oct 03, 2017 43.28 43.89 42.82 43.09 511,569 +0.04(+0.09%)
Oct 02, 2017 42.57 43.47 42.36 43.05 374,589 +0.37(+0.87%)
Sep 29, 2017 42.75 42.82 41.79 42.68 484,224 -0.20(-0.47%)
Sep 28, 2017 42.86 43.72 41.31 42.88 445,819 -0.21(-0.49%)
Sep 27, 2017 42.03 43.29 41.90 43.09 520,832 +1.27(+3.04%)
Sep 26, 2017 41.29 42.32 41.09 41.82 446,630 +0.63(+1.53%)
Sep 25, 2017 41.11 41.51 40.79 41.19 393,684 -0.25(-0.60%)
Sep 22, 2017 41.59 41.81 41.35 41.44 380,199 +0.06(+0.14%)
Sep 21, 2017 41.51 41.82 40.54 41.38 532,185 -0.07(-0.17%)
Sep 20, 2017 42.09 42.09 41.19 41.45 566,234 -0.89(-2.10%)
Sep 19, 2017 41.45 43.15 41.45 42.34 402,703 +0.78(+1.88%)
Sep 18, 2017 41.58 41.91 40.85 41.56 405,991 -0.03(-0.07%)
Sep 15, 2017 40.84 42.15 40.52 41.59 702,035 +0.86(+2.11%)
Sep 14, 2017 40.56 41.13 40.40 40.73 669,411 -0.05(-0.12%)
Sep 13, 2017 41.03 41.13 40.48 40.78 772,961 -0.62(-1.50%)
Sep 12, 2017 40.79 41.80 40.54 41.40 916,098 +0.32(+0.78%)
Sep 11, 2017 39.26 41.98 39.26 41.08 1,639,317 +2.88(+7.54%)
Sep 08, 2017 38.55 38.95 37.65 38.20 839,221 -0.38(-0.98%)
Sep 07, 2017 40.65 40.77 38.52 38.58 1,583,490 -1.44(-3.60%)
Sep 06, 2017 41.94 38.65 40.02 4,623,118 +4.77(+13.53%)
Sep 05, 2017 36.05 34.96 35.25 737,111 -0.36(-1.01%)
Sep 01, 2017 35.52 35.71 35.37 35.61 705,388 +0.05(+0.14%)
Aug 31, 2017 35.36 35.99 35.29 35.56 533,579 +0.29(+0.82%)
Aug 30, 2017 35.36 35.63 35.23 35.27 704,963 -0.02(-0.06%)
Aug 29, 2017 34.31 35.30 33.94 35.29 552,098 +0.71(+2.05%)
Aug 28, 2017 34.64 34.76 34.04 34.58 464,789 -0.01(-0.03%)
Aug 25, 2017 34.90 32.30 34.59 1,197,219 +2.45(+7.62%)
Aug 24, 2017 32.25 32.50 31.88 32.14 575,229 +0.10(+0.31%)
Aug 23, 2017 32.37 32.51 32.02 32.04 939,833 -0.68(-2.08%)
Aug 22, 2017 32.45 32.83 32.36 32.72 424,222 +0.45(+1.39%)
Aug 21, 2017 33.15 33.33 31.72 32.27 515,615 -0.88(-2.65%)
Aug 18, 2017 32.68 33.21 32.51 33.15 697,187 +0.15(+0.45%)
Aug 17, 2017 34.39 34.67 32.84 33.00 753,535 -1.40(-4.07%)
Aug 16, 2017 33.90 34.66 33.56 34.40 610,906 +0.65(+1.93%)
Aug 15, 2017 34.53 34.53 32.77 33.75 1,055,814 -0.48(-1.40%)
Aug 14, 2017 32.00 34.45 31.60 34.23 1,853,042 +2.42(+7.61%)
Aug 11, 2017 31.92 33.62 30.58 31.81 2,913,846 +2.41(+8.20%)
Aug 10, 2017 30.04 30.18 29.27 29.40 775,053 -0.88(-2.91%)
Aug 09, 2017 30.82 30.88 29.82 30.28 1,083,501 -0.59(-1.91%)
Aug 08, 2017 28.56 31.44 28.31 30.87 3,257,661 +2.32(+8.13%)
Aug 07, 2017 26.10 29.23 25.54 28.55 4,893,105 +2.50(+9.60%)
Aug 04, 2017 29.63 25.99 26.05 18,300,988 -21.61(-45.34%)
Aug 03, 2017 48.05 48.61 47.43 47.66 494,990 -0.46(-0.96%)
Aug 02, 2017 48.76 48.76 47.94 48.12 400,260 -0.72(-1.47%)
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.