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 30, 2016 43.80 43.85 43.28 43.52 255,136 +0.00(+0.00%)
Nov 29, 2016 43.43 43.94 41.95 43.52 360,686 -0.05(-0.11%)
Nov 28, 2016 43.32 43.63 42.84 43.57 423,972 -0.02(-0.05%)
Nov 25, 2016 43.61 43.68 43.22 43.59 156,298 -0.03(-0.07%)
Nov 23, 2016 43.62 43.62 43.62 0 -0.17(-0.39%)
Nov 22, 2016 43.83 43.90 42.46 43.79 916,900 +0.62(+1.44%)
Nov 21, 2016 43.29 43.67 42.60 43.17 403,309 -0.05(-0.12%)
Nov 18, 2016 43.58 44.86 42.84 43.22 369,899 -0.39(-0.89%)
Nov 17, 2016 43.40 44.38 43.34 43.61 390,174 +0.39(+0.90%)
Nov 16, 2016 44.45 44.45 42.81 43.22 786,556 -1.28(-2.88%)
Nov 15, 2016 45.27 45.27 44.74 44.50 401,786 -0.76(-1.68%)
Nov 14, 2016 44.52 45.46 44.21 45.26 418,595 +1.14(+2.58%)
Nov 11, 2016 43.57 44.18 43.36 44.12 527,868 +0.57(+1.31%)
Nov 10, 2016 43.80 44.50 43.38 43.55 714,584 +0.30(+0.69%)
Nov 09, 2016 41.92 43.49 41.68 43.25 501,384 +0.88(+2.08%)
Nov 08, 2016 41.99 42.62 41.71 42.37 247,425 +0.39(+0.93%)
Nov 07, 2016 41.25 42.24 41.17 41.98 407,780 +0.72(+1.75%)
Nov 04, 2016 41.53 41.90 41.25 41.26 342,117 -0.25(-0.60%)
Nov 03, 2016 42.18 42.48 41.46 41.51 379,631 -0.62(-1.47%)
Nov 02, 2016 42.02 42.90 41.99 42.13 433,835 -0.10(-0.24%)
Nov 01, 2016 42.64 42.87 41.65 42.23 601,834 -0.30(-0.71%)
Oct 31, 2016 42.48 42.67 41.81 42.53 418,179 +0.11(+0.26%)
Oct 28, 2016 43.01 43.44 42.05 42.42 433,287 -0.49(-1.14%)
Oct 27, 2016 43.65 43.81 42.88 42.91 405,443 -0.40(-0.92%)
Oct 26, 2016 42.64 43.55 42.38 43.31 585,625 +0.28(+0.65%)
Oct 25, 2016 41.14 44.93 40.72 43.03 1,961,736 -0.57(-1.31%)
Oct 24, 2016 43.16 43.89 42.93 43.60 788,888 +0.85(+1.99%)
Oct 21, 2016 42.53 43.05 42.35 42.75 570,553 -0.08(-0.19%)
Oct 20, 2016 42.26 42.92 42.13 42.83 528,020 +0.38(+0.90%)
Oct 19, 2016 42.02 42.60 41.45 42.45 997,121 +0.64(+1.53%)
Oct 18, 2016 42.24 42.24 41.51 41.81 587,085 -0.10(-0.24%)
Oct 17, 2016 41.88 42.18 41.73 41.91 510,912 -0.17(-0.40%)
Oct 14, 2016 43.42 43.99 41.99 42.08 1,015,183 -0.98(-2.28%)
Oct 13, 2016 46.13 46.13 42.84 43.06 3,022,846 -3.54(-7.60%)
Oct 12, 2016 47.32 47.63 46.55 46.60 392,781 -0.58(-1.23%)
Oct 11, 2016 48.52 48.53 46.81 47.18 612,761 -1.47(-3.02%)
Oct 10, 2016 48.96 49.39 48.44 48.65 321,078 -0.06(-0.12%)
Oct 07, 2016 49.34 49.34 47.98 48.71 405,763 -0.59(-1.20%)
Oct 06, 2016 48.95 49.72 48.95 49.30 245,490 +0.29(+0.59%)
Oct 05, 2016 49.13 49.55 48.82 49.01 304,054 +0.00(+0.00%)
Oct 04, 2016 49.04 49.36 48.81 49.01 246,398 -0.04(-0.08%)
Oct 03, 2016 48.81 49.05 48.51 49.05 333,965 +0.13(+0.27%)
Sep 30, 2016 48.95 49.19 48.72 48.92 257,471 +0.19(+0.39%)
Sep 29, 2016 49.05 49.49 48.70 48.73 202,473 -0.37(-0.75%)
Sep 28, 2016 49.26 49.42 48.76 49.10 306,285 -0.13(-0.26%)
Sep 27, 2016 49.08 50.09 48.78 49.23 824,787 +0.46(+0.94%)
Sep 26, 2016 48.65 49.31 48.65 48.77 238,103 -0.14(-0.29%)
Sep 23, 2016 48.66 48.95 48.66 48.91 223,910 -0.01(-0.02%)
Sep 22, 2016 49.50 49.63 48.68 48.92 357,637 -0.33(-0.67%)
Sep 21, 2016 48.44 49.27 48.44 49.25 244,500 +0.97(+2.01%)
Sep 20, 2016 48.78 48.90 48.27 48.28 193,689 -0.35(-0.72%)
Sep 19, 2016 48.18 49.17 48.18 48.63 266,683 +0.57(+1.19%)
Sep 16, 2016 48.58 48.75 47.94 48.06 676,585 -0.64(-1.31%)
Sep 15, 2016 47.39 48.88 47.28 48.70 391,207 +1.35(+2.85%)
Sep 14, 2016 47.21 47.61 46.26 47.35 422,676 +0.11(+0.23%)
Sep 13, 2016 47.31 47.61 46.82 47.24 357,970 -0.51(-1.07%)
Sep 12, 2016 46.27 47.81 46.04 47.75 328,066 +1.11(+2.38%)
Sep 09, 2016 47.96 48.27 46.63 46.64 317,601 -1.32(-2.75%)
Sep 08, 2016 47.50 48.03 47.37 47.96 249,539 +0.24(+0.50%)
Sep 07, 2016 47.07 47.84 46.45 47.72 214,346 +0.37(+0.78%)
Sep 06, 2016 47.23 47.38 46.47 47.35 266,874 +0.29(+0.62%)
Sep 02, 2016 46.77 47.06 47.06 47.06 238,200 +0.45(+0.97%)
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.