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, 2013 39.80 39.81 39.41 39.60 0 -0.17(-0.43%)
Nov 27, 2013 39.57 39.87 39.39 39.77 0 +0.17(+0.43%)
Nov 26, 2013 38.76 39.64 38.69 39.60 0 +0.83(+2.14%)
Nov 25, 2013 38.61 38.90 38.31 38.77 180,613 +0.32(+0.83%)
Nov 22, 2013 38.33 38.50 38.06 38.45 0 +0.20(+0.52%)
Nov 21, 2013 37.65 38.33 37.39 38.25 267,421 +0.65(+1.73%)
Nov 20, 2013 38.46 38.46 37.43 37.60 0 -0.81(-2.11%)
Nov 19, 2013 38.63 39.19 38.02 38.41 505,814 -0.29(-0.75%)
Nov 18, 2013 38.17 39.14 38.17 38.70 705,481 +0.74(+1.95%)
Nov 15, 2013 37.95 38.17 37.61 37.96 0 -0.05(-0.13%)
Nov 14, 2013 37.97 38.07 37.53 38.01 295,875 -0.03(-0.08%)
Nov 13, 2013 37.71 38.12 37.28 38.04 0 +0.02(+0.05%)
Nov 12, 2013 38.00 38.25 37.71 38.02 0 +0.06(+0.16%)
Nov 11, 2013 37.66 38.49 37.52 37.96 0 +0.44(+1.17%)
Nov 08, 2013 35.91 38.19 35.81 37.52 0 +1.96(+5.51%)
Nov 07, 2013 35.56 35.99 35.18 35.56 903,725 +0.30(+0.85%)
Nov 06, 2013 35.20 35.34 35.00 35.26 318,380 +0.21(+0.59%)
Nov 05, 2013 34.75 35.35 34.72 35.05 232,309 +0.15(+0.44%)
Nov 04, 2013 34.21 35.02 34.20 34.90 344,016 +0.70(+2.05%)
Nov 01, 2013 34.25 34.47 33.87 34.20 0 -0.11(-0.32%)
Oct 31, 2013 34.15 34.38 33.98 34.31 0 +0.10(+0.29%)
Oct 30, 2013 34.30 34.48 33.98 34.21 213,626 -0.02(-0.06%)
Oct 29, 2013 34.07 34.34 33.89 34.23 0 +0.19(+0.56%)
Oct 28, 2013 34.09 34.26 33.83 34.04 0 +0.03(+0.09%)
Oct 25, 2013 34.27 34.42 33.89 34.01 0 -0.23(-0.67%)
Oct 24, 2013 34.58 34.61 34.08 34.24 185,528 -0.34(-0.98%)
Oct 23, 2013 34.69 34.94 34.33 34.58 287,943 -0.25(-0.72%)
Oct 22, 2013 34.64 34.94 34.41 34.83 306,573 +0.20(+0.58%)
Oct 21, 2013 34.50 35.18 34.39 34.63 424,219 +0.07(+0.20%)
Oct 18, 2013 37.91 39.83 33.72 34.56 1,162,159 +0.72(+2.13%)
Oct 17, 2013 33.30 34.21 33.10 33.84 399,874 +0.55(+1.65%)
Oct 16, 2013 33.50 33.73 33.08 33.29 272,472 +0.10(+0.30%)
Oct 15, 2013 33.66 33.67 32.99 33.19 336,039 -0.50(-1.48%)
Oct 14, 2013 32.94 33.81 32.60 33.69 268,856 +0.67(+2.03%)
Oct 11, 2013 32.31 33.08 32.01 33.02 0 +0.69(+2.13%)
Oct 10, 2013 31.38 32.38 31.38 32.33 301,965 +1.40(+4.53%)
Oct 09, 2013 31.10 31.19 30.48 30.93 226,956 -0.11(-0.35%)
Oct 08, 2013 31.58 31.68 30.82 31.04 159,681 -0.55(-1.74%)
Oct 07, 2013 31.83 32.03 31.58 31.59 0 -0.46(-1.44%)
Oct 04, 2013 31.97 32.24 31.77 32.05 0 -0.06(-0.19%)
Oct 03, 2013 32.41 32.66 31.89 32.11 0 -0.35(-1.08%)
Oct 02, 2013 31.99 32.66 31.86 32.46 290,791 +0.27(+0.84%)
Oct 01, 2013 31.70 32.22 31.64 32.19 282,568 +0.51(+1.61%)
Sep 30, 2013 31.20 31.69 31.04 31.68 279,854 +0.15(+0.48%)
Sep 27, 2013 31.43 31.84 31.41 31.53 0 -0.15(-0.47%)
Sep 26, 2013 31.22 31.69 31.01 31.68 153,050 +0.52(+1.67%)
Sep 25, 2013 31.07 31.40 30.81 31.16 210,815 +0.08(+0.26%)
Sep 24, 2013 30.47 31.34 30.38 31.08 295,841 +0.56(+1.83%)
Sep 23, 2013 30.57 30.82 29.97 30.52 186,188 -0.18(-0.59%)
Sep 20, 2013 30.70 31.05 30.31 30.70 0 +0.03(+0.10%)
Sep 19, 2013 31.04 31.05 30.63 30.67 140,886 -0.27(-0.87%)
Sep 18, 2013 30.75 31.02 30.58 30.94 0 +0.10(+0.32%)
Sep 17, 2013 30.60 30.91 30.60 30.84 0 +0.24(+0.78%)
Sep 16, 2013 31.13 31.00 30.52 30.60 0 -0.25(-0.81%)
Sep 13, 2013 30.72 30.90 30.25 30.85 0 +0.28(+0.92%)
Sep 12, 2013 30.92 31.14 30.47 30.57 0 -0.35(-1.13%)
Sep 11, 2013 31.04 31.31 30.83 30.92 0 -0.34(-1.09%)
Sep 10, 2013 30.90 31.73 30.83 31.26 310,972 +0.48(+1.56%)
Sep 09, 2013 29.91 30.85 29.91 30.78 0 +0.90(+3.01%)
Sep 06, 2013 29.73 30.16 28.98 29.88 0 +0.20(+0.67%)
Sep 05, 2013 29.80 29.95 29.54 29.68 192,411 -0.10(-0.34%)
Sep 04, 2013 29.50 30.02 29.45 29.78 0 -0.05(-0.17%)
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.