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, 2015 47.49 46.74 46.74 46.74 205,700 -0.84(-1.77%)
Dec 30, 2015 47.28 47.77 47.08 47.58 153,837 +0.30(+0.63%)
Dec 29, 2015 46.50 47.31 46.28 47.28 168,733 +1.08(+2.34%)
Dec 28, 2015 46.53 46.60 46.00 46.20 128,919 -0.36(-0.77%)
Dec 24, 2015 46.62 46.56 46.56 46.56 57,800 +0.16(+0.34%)
Dec 23, 2015 46.09 46.82 46.01 46.40 226,891 +0.47(+1.02%)
Dec 22, 2015 45.93 46.05 45.31 45.93 242,286 +0.16(+0.35%)
Dec 21, 2015 46.24 46.48 45.03 45.77 301,577 -0.16(-0.35%)
Dec 18, 2015 47.04 47.04 45.85 45.93 693,960 -1.23(-2.61%)
Dec 17, 2015 47.77 47.77 46.97 47.16 171,761 -0.27(-0.57%)
Dec 16, 2015 47.26 47.61 46.85 47.43 182,756 +0.35(+0.74%)
Dec 15, 2015 46.94 47.22 46.50 47.08 198,114 +0.49(+1.05%)
Dec 14, 2015 47.14 47.14 46.28 46.59 212,269 -0.41(-0.87%)
Dec 11, 2015 46.70 47.43 46.70 47.00 218,751 -0.50(-1.05%)
Dec 10, 2015 47.36 47.98 47.23 47.50 117,715 +0.17(+0.36%)
Dec 09, 2015 47.92 48.11 46.98 47.33 171,440 -0.79(-1.64%)
Dec 08, 2015 47.93 48.42 47.60 48.12 164,551 -0.08(-0.17%)
Dec 07, 2015 48.55 48.60 48.04 48.20 294,296 -0.33(-0.68%)
Dec 04, 2015 48.18 48.82 48.13 48.53 286,783 +0.37(+0.77%)
Dec 03, 2015 49.01 49.01 47.92 48.16 283,277 -0.41(-0.84%)
Dec 02, 2015 49.02 49.23 48.33 48.57 190,968 -0.42(-0.86%)
Dec 01, 2015 49.22 49.34 48.90 48.99 180,362 -0.09(-0.18%)
Nov 30, 2015 49.00 49.82 48.81 49.08 260,401 +0.22(+0.45%)
Nov 27, 2015 48.18 49.00 48.18 48.86 78,277 +0.59(+1.22%)
Nov 25, 2015 48.53 48.27 48.27 48.27 234,800 -0.13(-0.27%)
Nov 24, 2015 48.20 48.69 47.99 48.40 160,316 -0.09(-0.19%)
Nov 23, 2015 48.64 49.11 48.12 48.49 177,595 -0.51(-1.04%)
Nov 20, 2015 49.32 49.65 48.81 49.00 218,945 +0.00(+0.00%)
Nov 19, 2015 48.56 49.10 48.16 49.00 140,578 +0.32(+0.66%)
Nov 18, 2015 47.85 48.72 47.70 48.68 126,451 +0.89(+1.86%)
Nov 17, 2015 47.82 48.31 47.66 47.79 139,746 -0.09(-0.19%)
Nov 16, 2015 47.40 47.91 47.28 47.88 136,903 +0.40(+0.84%)
Nov 13, 2015 48.04 48.22 47.36 47.48 191,109 -0.83(-1.72%)
Nov 12, 2015 48.37 48.99 48.01 48.31 354,893 -0.42(-0.86%)
Nov 11, 2015 48.66 48.99 48.41 48.73 458,891 +0.45(+0.93%)
Nov 10, 2015 47.66 48.40 47.47 48.28 317,693 +0.51(+1.07%)
Nov 09, 2015 48.36 48.66 47.24 47.77 237,343 -1.02(-2.09%)
Nov 06, 2015 47.90 48.88 47.68 48.79 130,567 +0.66(+1.37%)
Nov 05, 2015 48.05 48.42 47.64 48.13 132,048 +0.08(+0.17%)
Nov 04, 2015 48.01 48.41 47.87 48.05 309,402 +0.02(+0.04%)
Nov 03, 2015 47.31 48.78 47.15 48.03 392,756 +0.55(+1.16%)
Nov 02, 2015 46.39 47.67 46.25 47.48 281,028 +1.04(+2.24%)
Oct 30, 2015 46.26 46.68 44.19 46.44 186,879 +0.13(+0.28%)
Oct 29, 2015 46.18 46.54 45.44 46.31 197,358 -0.20(-0.43%)
Oct 28, 2015 45.49 46.51 45.36 46.51 445,549 +1.09(+2.40%)
Oct 27, 2015 45.73 45.77 45.07 45.42 274,047 -0.58(-1.26%)
Oct 26, 2015 46.39 46.39 45.87 46.00 280,061 -0.20(-0.43%)
Oct 23, 2015 47.19 48.84 45.82 46.20 361,778 +0.38(+0.83%)
Oct 22, 2015 45.00 46.25 44.67 45.82 790,785 +0.77(+1.71%)
Oct 21, 2015 47.84 48.44 44.45 45.05 1,167,355 -2.63(-5.52%)
Oct 20, 2015 48.14 48.46 47.54 47.68 325,404 -0.56(-1.16%)
Oct 19, 2015 47.74 48.74 47.70 48.24 198,015 +0.32(+0.67%)
Oct 16, 2015 47.77 48.27 46.85 47.92 219,926 +0.30(+0.63%)
Oct 15, 2015 47.47 47.67 46.92 47.62 212,999 +0.33(+0.70%)
Oct 14, 2015 47.71 48.02 47.22 47.29 343,067 -0.49(-1.03%)
Oct 13, 2015 47.67 48.73 47.53 47.78 503,878 +0.01(+0.02%)
Oct 12, 2015 47.36 47.98 46.95 47.77 338,511 +0.61(+1.29%)
Oct 09, 2015 47.04 47.29 47.04 47.16 234,579 +0.23(+0.49%)
Oct 08, 2015 46.34 47.15 46.34 46.93 204,614 +0.41(+0.88%)
Oct 07, 2015 45.65 46.55 45.54 46.52 251,065 +1.10(+2.42%)
Oct 06, 2015 45.03 45.48 44.87 45.42 302,299 +0.50(+1.11%)
Oct 05, 2015 43.89 45.00 43.89 44.92 181,287 +1.29(+2.96%)
Oct 02, 2015 42.59 43.69 42.20 43.63 300,453 +0.69(+1.61%)
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.