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 (%)
Nov 29, 2002 18.27 18.35 17.66 17.69 106,900 -0.46(-2.53%)
Nov 27, 2002 17.90 18.45 17.80 18.15 366,200 +0.33(+1.85%)
Nov 26, 2002 18.29 18.30 17.60 17.82 387,700 -0.46(-2.52%)
Nov 25, 2002 18.73 18.96 18.10 18.28 530,400 -0.46(-2.45%)
Nov 22, 2002 19.00 19.00 18.27 18.74 264,400 -0.28(-1.47%)
Nov 21, 2002 18.40 19.10 18.40 19.02 482,500 +0.55(+2.98%)
Nov 20, 2002 18.05 18.47 17.99 18.47 484,600 +0.29(+1.60%)
Nov 19, 2002 18.56 18.75 17.92 18.18 690,300 -0.38(-2.05%)
Nov 18, 2002 19.24 19.43 18.35 18.56 573,300 -0.65(-3.38%)
Nov 15, 2002 19.08 19.27 18.55 19.21 715,700 +0.14(+0.73%)
Nov 14, 2002 18.76 19.20 18.54 19.07 527,600 +0.32(+1.71%)
Nov 13, 2002 18.69 19.30 18.36 18.75 907,700 +0.17(+0.91%)
Nov 12, 2002 17.93 18.60 17.90 18.58 967,800 +0.69(+3.86%)
Nov 11, 2002 18.44 18.45 17.70 17.89 878,700 -0.59(-3.19%)
Nov 08, 2002 19.44 19.45 17.55 18.48 1,423,600 -1.12(-5.71%)
Nov 07, 2002 19.61 19.75 18.89 19.60 549,300 -0.04(-0.20%)
Nov 06, 2002 18.87 19.73 18.60 19.64 600,800 +0.82(+4.36%)
Nov 05, 2002 18.91 18.97 18.55 18.82 360,300 -0.17(-0.90%)
Nov 04, 2002 19.00 19.27 18.95 18.99 472,200 -0.02(-0.11%)
Nov 01, 2002 18.21 19.05 17.50 19.01 323,000 +0.79(+4.34%)
Oct 31, 2002 18.07 18.80 18.07 18.22 569,300 +0.06(+0.33%)
Oct 30, 2002 17.37 18.20 17.10 18.16 317,700 +0.63(+3.61%)
Oct 29, 2002 17.65 17.76 16.91 17.53 602,000 -0.09(-0.52%)
Oct 28, 2002 18.10 18.40 17.32 17.62 735,800 -0.49(-2.71%)
Oct 25, 2002 17.06 18.11 17.00 18.11 363,312 +1.10(+6.47%)
Oct 24, 2002 17.45 18.31 16.94 17.01 473,000 -0.39(-2.24%)
Oct 23, 2002 16.26 17.60 16.25 17.40 493,516 +1.12(+6.88%)
Oct 22, 2002 16.77 16.78 16.13 16.28 214,500 -0.51(-3.04%)
Oct 21, 2002 16.40 17.00 15.66 16.79 334,700 +0.49(+3.01%)
Oct 18, 2002 15.39 16.63 15.39 16.30 536,200 +0.94(+6.12%)
Oct 17, 2002 15.48 15.89 14.50 15.36 1,184,123 +0.01(+0.07%)
Oct 16, 2002 15.24 15.54 15.19 15.35 717,430 -0.01(-0.07%)
Oct 15, 2002 14.91 15.36 14.83 15.36 397,901 +0.52(+3.50%)
Oct 14, 2002 14.47 14.89 14.30 14.84 363,100 +0.34(+2.34%)
Oct 11, 2002 14.05 14.76 14.05 14.50 220,559 +0.43(+3.06%)
Oct 10, 2002 13.51 14.10 13.51 14.07 507,400 +0.57(+4.22%)
Oct 09, 2002 13.68 13.88 13.48 13.50 250,300 -0.22(-1.60%)
Oct 08, 2002 13.62 13.78 13.22 13.72 425,300 +0.12(+0.88%)
Oct 07, 2002 14.10 14.24 13.56 13.60 285,900 -0.51(-3.61%)
Oct 04, 2002 14.17 14.21 13.76 14.11 564,723 +0.00(+0.00%)
Oct 03, 2002 14.45 14.45 14.00 14.11 809,000 -0.26(-1.81%)
Oct 02, 2002 15.24 15.37 14.20 14.37 444,100 -0.87(-5.71%)
Oct 01, 2002 15.03 15.35 14.37 15.24 394,600 +0.21(+1.40%)
Sep 30, 2002 14.78 15.02 14.50 15.03 279,000 +0.20(+1.35%)
Sep 27, 2002 15.60 15.81 14.80 14.83 404,500 -0.79(-5.06%)
Sep 26, 2002 15.45 15.79 15.22 15.62 412,400 +0.20(+1.30%)
Sep 25, 2002 14.35 15.52 14.34 15.42 504,800 +0.92(+6.34%)
Sep 24, 2002 14.58 14.97 14.38 14.50 472,450 -0.09(-0.62%)
Sep 23, 2002 15.35 15.54 14.47 14.59 570,600 -0.82(-5.32%)
Sep 20, 2002 15.39 15.71 15.25 15.41 408,200 -0.09(-0.58%)
Sep 19, 2002 16.00 16.09 15.45 15.50 209,100 -0.51(-3.19%)
Sep 18, 2002 16.15 16.15 15.92 16.01 437,700 -0.08(-0.50%)
Sep 17, 2002 16.38 16.50 16.08 16.09 277,200 -0.23(-1.40%)
Sep 16, 2002 16.21 16.40 16.11 16.32 329,936 +0.09(+0.54%)
Sep 13, 2002 16.00 16.29 15.91 16.23 240,987 +0.23(+1.44%)
Sep 12, 2002 16.11 16.14 15.90 16.00 267,200 -0.11(-0.68%)
Sep 11, 2002 15.90 16.25 15.78 16.11 283,300 +0.34(+2.16%)
Sep 10, 2002 15.64 16.00 15.54 15.77 289,626 +0.12(+0.77%)
Sep 09, 2002 15.57 15.70 15.45 15.65 112,842 +0.03(+0.19%)
Sep 06, 2002 15.60 15.86 15.50 15.62 207,000 +0.02(+0.13%)
Sep 05, 2002 15.48 15.65 15.21 15.60 453,870 +0.04(+0.26%)
Sep 04, 2002 15.10 15.82 14.75 15.56 496,942 +0.52(+3.46%)
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.