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, 2010 14.54 14.69 14.27 14.31 61,200 -0.12(-0.83%)
Dec 30, 2010 14.55 14.64 14.42 14.43 88,742 -0.18(-1.23%)
Dec 29, 2010 14.70 14.77 14.56 14.61 46,738 -0.11(-0.75%)
Dec 28, 2010 14.75 14.87 14.50 14.72 90,263 -0.01(-0.07%)
Dec 27, 2010 14.51 14.76 14.41 14.73 62,405 +0.12(+0.82%)
Dec 23, 2010 14.66 14.69 14.49 14.61 80,447 -0.10(-0.68%)
Dec 22, 2010 14.23 14.77 14.23 14.71 211,300 -0.01(-0.07%)
Dec 21, 2010 14.14 14.74 14.14 14.72 147,404 +0.24(+1.66%)
Dec 20, 2010 14.32 14.53 14.25 14.48 113,526 +0.13(+0.91%)
Dec 17, 2010 14.37 14.44 14.19 14.35 274,953 -0.02(-0.14%)
Dec 16, 2010 14.04 14.63 14.04 14.37 123,450 +0.38(+2.72%)
Dec 15, 2010 13.93 14.24 13.76 13.99 162,745 +0.09(+0.65%)
Dec 14, 2010 14.10 14.15 13.86 13.90 154,756 -0.20(-1.42%)
Dec 13, 2010 14.22 14.22 14.02 14.10 120,409 -0.09(-0.63%)
Dec 10, 2010 14.12 14.23 13.91 14.19 102,212 +0.07(+0.50%)
Dec 09, 2010 14.20 14.28 14.00 14.12 87,275 +0.00(+0.00%)
Dec 08, 2010 14.12 14.33 14.09 14.12 186,400 +0.02(+0.14%)
Dec 07, 2010 13.99 14.44 13.94 14.10 226,646 +0.24(+1.73%)
Dec 06, 2010 13.59 13.90 13.49 13.86 174,946 +0.23(+1.69%)
Dec 03, 2010 13.30 13.68 13.22 13.63 99,701 +0.29(+2.17%)
Dec 02, 2010 13.23 13.40 12.97 13.34 154,670 +0.14(+1.06%)
Dec 01, 2010 13.23 13.25 13.08 13.20 154,857 +0.11(+0.84%)
Nov 30, 2010 13.06 13.15 12.89 13.09 200,752 -0.16(-1.21%)
Nov 29, 2010 13.22 13.33 12.84 13.25 102,978 -0.10(-0.75%)
Nov 26, 2010 13.25 13.46 13.24 13.35 37,953 -0.01(-0.07%)
Nov 24, 2010 13.29 13.36 13.36 13.36 100,825 +0.18(+1.37%)
Nov 23, 2010 13.08 13.19 12.91 13.18 106,397 +0.03(+0.23%)
Nov 22, 2010 12.98 13.20 12.78 13.15 108,003 +0.10(+0.77%)
Nov 19, 2010 13.02 13.15 12.91 13.05 77,288 -0.04(-0.31%)
Nov 18, 2010 12.97 13.24 12.97 13.09 86,044 +0.35(+2.75%)
Nov 17, 2010 12.74 12.92 12.70 12.74 95,595 +0.01(+0.08%)
Nov 16, 2010 13.15 13.18 12.64 12.73 257,258 -0.57(-4.29%)
Nov 15, 2010 13.51 13.54 13.27 13.30 97,508 -0.15(-1.12%)
Nov 12, 2010 13.60 13.70 13.26 13.45 177,238 -0.34(-2.47%)
Nov 11, 2010 13.70 13.91 13.55 13.79 164,776 -0.10(-0.72%)
Nov 10, 2010 13.93 14.07 13.72 13.89 304,143 -0.22(-1.56%)
Nov 09, 2010 14.35 14.44 14.00 14.11 343,427 -0.25(-1.74%)
Nov 08, 2010 14.50 14.74 14.21 14.36 207,181 -0.22(-1.51%)
Nov 05, 2010 14.30 14.71 14.15 14.58 301,808 +0.28(+1.96%)
Nov 04, 2010 13.93 14.30 13.82 14.30 345,572 +0.58(+4.23%)
Nov 03, 2010 13.74 13.80 13.44 13.72 107,941 -0.05(-0.36%)
Nov 02, 2010 13.81 13.96 13.52 13.77 212,389 +0.16(+1.18%)
Nov 01, 2010 13.76 13.92 13.52 13.61 159,988 -0.08(-0.58%)
Oct 29, 2010 13.54 13.79 13.52 13.69 128,590 +0.08(+0.59%)
Oct 28, 2010 13.77 13.89 13.50 13.61 101,591 -0.11(-0.80%)
Oct 27, 2010 13.67 13.85 13.43 13.72 153,334 -0.29(-2.07%)
Oct 25, 2010 14.03 14.20 13.95 14.01 430,287 +0.02(+0.14%)
Oct 22, 2010 13.74 14.44 13.70 13.99 767,494 +0.73(+5.51%)
Oct 21, 2010 13.44 13.54 12.94 13.26 136,819 -0.07(-0.53%)
Oct 20, 2010 13.20 13.51 13.08 13.33 76,173 +0.17(+1.29%)
Oct 19, 2010 13.22 13.45 13.03 13.16 120,620 -0.32(-2.37%)
Oct 18, 2010 13.41 13.66 13.41 13.48 111,121 +0.15(+1.13%)
Oct 15, 2010 13.26 13.54 13.20 13.33 182,714 +0.22(+1.68%)
Oct 14, 2010 12.74 13.15 12.58 13.11 153,771 +0.39(+3.07%)
Oct 13, 2010 12.59 12.79 12.47 12.72 130,046 +0.19(+1.52%)
Oct 12, 2010 12.63 12.66 12.46 12.53 102,192 -0.11(-0.87%)
Oct 11, 2010 12.66 12.78 12.54 12.64 40,071 -0.07(-0.55%)
Oct 08, 2010 12.50 12.83 12.37 12.71 123,376 +0.21(+1.68%)
Oct 07, 2010 12.50 12.62 12.23 12.50 149,368 +0.13(+1.05%)
Oct 06, 2010 12.57 12.70 12.22 12.37 136,495 -0.20(-1.59%)
Oct 05, 2010 12.19 12.64 12.01 12.57 166,834 +0.56(+4.66%)
Oct 04, 2010 12.15 12.19 11.95 12.01 115,839 -0.15(-1.23%)
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.