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 (%)
Dec 31, 2007 22.11 22.49 21.90 22.48 375,914 +0.22(+0.99%)
Dec 28, 2007 22.39 22.44 22.00 22.26 332,758 -0.02(-0.09%)
Dec 27, 2007 22.59 22.87 22.27 22.28 296,166 -0.44(-1.94%)
Dec 26, 2007 22.32 22.78 22.32 22.72 269,936 +0.24(+1.07%)
Dec 24, 2007 22.23 22.60 22.19 22.48 217,878 +0.32(+1.44%)
Dec 21, 2007 22.83 23.00 22.00 22.16 860,347 -0.34(-1.51%)
Dec 20, 2007 22.75 22.75 21.89 22.50 408,729 +0.02(+0.09%)
Dec 19, 2007 22.36 22.67 22.22 22.48 226,178 +0.13(+0.58%)
Dec 18, 2007 22.18 22.49 21.90 22.35 377,170 +0.35(+1.59%)
Dec 17, 2007 21.86 22.36 21.84 22.00 285,521 -0.03(-0.14%)
Dec 14, 2007 22.29 22.54 22.02 22.03 200,934 -0.55(-2.44%)
Dec 13, 2007 22.65 22.73 22.23 22.58 256,450 -0.24(-1.05%)
Dec 12, 2007 23.28 23.50 22.37 22.82 315,876 -0.01(-0.04%)
Dec 11, 2007 23.25 23.50 22.76 22.83 488,488 -0.26(-1.13%)
Dec 10, 2007 23.15 23.27 22.87 23.09 307,082 -0.05(-0.22%)
Dec 07, 2007 23.28 23.28 22.95 23.14 215,610 -0.04(-0.17%)
Dec 06, 2007 22.63 23.20 22.62 23.18 636,033 +0.55(+2.43%)
Dec 05, 2007 22.73 22.79 22.28 22.63 250,976 +0.28(+1.25%)
Dec 04, 2007 22.32 22.93 22.25 22.35 449,882 -0.13(-0.58%)
Dec 03, 2007 22.95 23.19 22.48 22.48 464,922 -0.46(-2.01%)
Nov 30, 2007 23.36 23.36 22.63 22.94 890,247 -0.10(-0.43%)
Nov 29, 2007 23.23 23.40 22.80 23.04 464,480 -0.29(-1.24%)
Nov 28, 2007 22.49 23.35 22.16 23.33 786,886 +1.12(+5.04%)
Nov 27, 2007 21.84 22.50 21.82 22.21 635,350 +0.48(+2.21%)
Nov 26, 2007 22.01 22.30 21.68 21.73 410,130 -0.24(-1.09%)
Nov 23, 2007 21.36 22.00 21.26 21.97 120,098 +0.77(+3.63%)
Nov 21, 2007 21.18 21.52 20.80 21.20 1,072,667 -0.06(-0.28%)
Nov 20, 2007 21.79 22.00 20.82 21.26 674,736 -0.48(-2.21%)
Nov 19, 2007 21.87 22.10 21.69 21.74 683,612 -0.41(-1.85%)
Nov 16, 2007 22.06 22.50 21.54 22.15 845,027 +0.11(+0.50%)
Nov 15, 2007 21.83 22.50 21.81 22.04 450,451 +0.14(+0.64%)
Nov 14, 2007 22.44 22.44 21.84 21.90 421,175 -0.44(-1.97%)
Nov 13, 2007 22.07 22.34 21.77 22.34 380,412 +0.43(+1.96%)
Nov 12, 2007 21.55 22.30 21.34 21.91 729,858 +0.21(+0.97%)
Nov 09, 2007 21.47 22.03 21.41 21.70 778,084 -0.09(-0.41%)
Nov 08, 2007 22.23 22.23 21.38 21.79 1,317,589 -0.33(-1.49%)
Nov 07, 2007 22.28 22.37 21.95 22.12 904,233 -0.47(-2.08%)
Nov 06, 2007 22.74 22.75 22.31 22.59 1,174,571 -0.14(-0.62%)
Nov 05, 2007 22.05 22.75 21.99 22.73 1,447,069 +0.21(+0.93%)
Nov 02, 2007 22.51 22.87 21.98 22.52 718,847 -0.04(-0.18%)
Nov 01, 2007 22.41 22.85 21.96 22.56 1,342,206 -0.24(-1.05%)
Oct 31, 2007 22.58 23.02 22.46 22.80 1,338,291 +0.28(+1.24%)
Oct 30, 2007 22.28 22.60 21.89 22.52 1,095,941 +0.10(+0.45%)
Oct 29, 2007 22.40 22.49 21.85 22.42 1,475,511 +0.02(+0.09%)
Oct 26, 2007 22.25 22.59 21.60 22.40 1,597,449 +0.42(+1.91%)
Oct 25, 2007 23.00 23.00 21.66 21.98 1,200,866 -0.41(-1.83%)
Oct 24, 2007 21.20 23.00 20.56 22.39 8,146,650 -5.46(-19.61%)
Oct 23, 2007 26.80 27.86 25.90 27.85 704,902 +1.11(+4.15%)
Oct 22, 2007 26.46 26.90 26.11 26.74 355,600 +0.07(+0.26%)
Oct 19, 2007 27.04 27.04 26.38 26.67 682,823 -0.40(-1.48%)
Oct 18, 2007 26.61 27.15 26.61 27.07 1,040,887 +0.25(+0.93%)
Oct 17, 2007 27.01 27.01 26.58 26.82 993,287 -0.05(-0.19%)
Oct 16, 2007 26.87 27.14 26.84 26.87 221,624 -0.13(-0.48%)
Oct 15, 2007 26.99 27.03 26.58 27.00 193,786 -0.03(-0.11%)
Oct 12, 2007 26.91 27.18 26.72 27.03 176,163 +0.13(+0.48%)
Oct 11, 2007 26.99 27.11 26.75 26.90 388,342 -0.11(-0.41%)
Oct 10, 2007 27.44 27.47 26.57 27.01 317,858 -0.54(-1.96%)
Oct 09, 2007 27.33 27.72 27.07 27.55 324,074 +0.24(+0.88%)
Oct 08, 2007 27.23 27.39 26.85 27.31 210,535 -0.04(-0.15%)
Oct 05, 2007 27.19 27.47 26.68 27.35 220,352 +0.45(+1.67%)
Oct 04, 2007 27.21 27.24 26.73 26.90 240,129 -0.16(-0.59%)
Oct 03, 2007 27.15 27.21 26.79 27.06 404,496 +0.03(+0.11%)
Oct 02, 2007 27.20 27.29 26.67 27.03 269,907 -0.20(-0.73%)
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.