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, 2018 25.23 25.23 24.25 24.80 314,700 -0.34(-1.35%)
Dec 28, 2018 24.77 25.66 24.50 25.14 666,000 +0.58(+2.36%)
Dec 27, 2018 24.03 24.58 23.92 24.56 577,075 +0.12(+0.49%)
Dec 26, 2018 23.50 24.51 23.05 24.44 478,061 +1.09(+4.67%)
Dec 24, 2018 23.32 23.87 23.01 23.35 215,100 -0.12(-0.51%)
Dec 21, 2018 24.29 24.46 23.29 23.47 1,155,500 -0.72(-2.98%)
Dec 20, 2018 24.96 25.16 24.06 24.19 371,303 -0.81(-3.24%)
Dec 19, 2018 25.29 25.72 24.94 25.00 1,027,681 -0.21(-0.83%)
Dec 18, 2018 25.78 26.01 25.01 25.21 509,747 -0.23(-0.90%)
Dec 17, 2018 26.50 26.60 25.33 25.44 534,674 -1.13(-4.25%)
Dec 14, 2018 26.66 27.05 26.46 26.57 637,800 -0.40(-1.48%)
Dec 13, 2018 28.06 28.25 26.96 26.97 842,934 -1.07(-3.82%)
Dec 12, 2018 26.82 28.29 26.70 28.04 671,785 +1.60(+6.05%)
Dec 11, 2018 26.09 26.96 25.97 26.44 545,544 +0.76(+2.96%)
Dec 10, 2018 25.84 26.04 25.43 25.68 506,319 -0.10(-0.39%)
Dec 07, 2018 27.02 27.24 25.71 25.78 518,000 -1.43(-5.26%)
Dec 06, 2018 26.50 27.31 26.44 27.21 479,756 -0.05(-0.18%)
Dec 04, 2018 28.60 28.66 27.17 27.26 511,500 -1.53(-5.31%)
Dec 03, 2018 28.20 28.84 27.71 28.79 685,863 +1.11(+4.01%)
Nov 30, 2018 27.49 27.91 27.21 27.68 677,700 +0.21(+0.76%)
Nov 29, 2018 28.17 28.41 27.42 27.47 497,359 -0.81(-2.86%)
Nov 28, 2018 27.57 28.32 26.96 28.28 3,262,285 +0.82(+2.99%)
Nov 27, 2018 27.21 28.28 27.21 27.46 354,294 -0.16(-0.58%)
Nov 26, 2018 27.46 27.79 27.40 27.62 460,961 +0.44(+1.62%)
Nov 23, 2018 26.84 27.64 26.84 27.18 118,500 +0.05(+0.18%)
Nov 21, 2018 27.13 27.13 27.13 0 +0.10(+0.37%)
Nov 20, 2018 27.00 27.45 26.34 27.03 541,664 -0.36(-1.31%)
Nov 19, 2018 27.94 27.94 27.24 27.39 337,856 -0.67(-2.39%)
Nov 16, 2018 27.75 28.41 27.51 28.06 431,600 +0.00(+0.00%)
Nov 15, 2018 27.39 28.24 27.15 28.06 301,830 +0.52(+1.89%)
Nov 14, 2018 28.32 28.66 27.50 27.54 214,839 -0.44(-1.57%)
Nov 13, 2018 28.21 28.75 27.78 27.98 255,165 -0.19(-0.67%)
Nov 12, 2018 29.57 29.57 28.13 28.17 302,486 -1.57(-5.28%)
Nov 09, 2018 30.89 30.98 29.51 29.74 308,300 -1.46(-4.68%)
Nov 08, 2018 31.28 31.69 31.07 31.20 778,554 -0.55(-1.73%)
Nov 07, 2018 31.21 31.75 30.90 31.75 242,352 +0.74(+2.39%)
Nov 06, 2018 30.77 31.38 30.77 31.01 325,933 +0.19(+0.62%)
Nov 05, 2018 31.21 31.44 30.25 30.82 428,974 -0.47(-1.50%)
Nov 02, 2018 31.73 32.52 31.06 31.29 806,000 -0.43(-1.36%)
Nov 01, 2018 30.53 32.10 30.44 31.72 1,113,868 +1.27(+4.17%)
Oct 31, 2018 29.91 30.94 29.44 30.45 919,888 +0.92(+3.12%)
Oct 30, 2018 27.50 30.88 26.60 29.53 1,159,093 +1.15(+4.05%)
Oct 29, 2018 29.64 33.16 28.02 28.38 627,012 -0.77(-2.64%)
Oct 26, 2018 30.14 30.42 29.03 29.15 632,700 -1.36(-4.46%)
Oct 25, 2018 29.63 30.69 29.40 30.51 321,674 +1.15(+3.92%)
Oct 24, 2018 30.49 30.75 29.33 29.36 339,482 -1.14(-3.74%)
Oct 23, 2018 30.35 30.68 29.84 30.50 289,025 -0.31(-1.01%)
Oct 22, 2018 30.70 30.91 30.29 30.81 812,311 +0.31(+1.02%)
Oct 19, 2018 31.22 31.50 30.39 30.50 429,600 -0.86(-2.74%)
Oct 18, 2018 32.48 32.87 31.18 31.36 628,143 -1.19(-3.66%)
Oct 17, 2018 32.29 32.56 31.84 32.55 342,953 +0.26(+0.81%)
Oct 16, 2018 31.47 32.43 30.99 32.29 250,019 +1.16(+3.73%)
Oct 15, 2018 30.41 31.46 30.13 31.13 379,129 +0.58(+1.90%)
Oct 12, 2018 31.21 31.55 30.43 30.55 397,300 -0.12(-0.39%)
Oct 11, 2018 31.46 31.74 30.61 30.67 428,287 -0.87(-2.76%)
Oct 10, 2018 32.62 32.87 31.49 31.54 285,231 -1.16(-3.55%)
Oct 09, 2018 32.74 32.92 32.30 32.70 392,445 -0.07(-0.21%)
Oct 08, 2018 33.12 33.30 32.41 32.77 445,791 -0.48(-1.44%)
Oct 05, 2018 34.89 35.05 33.12 33.25 507,000 -1.40(-4.04%)
Oct 04, 2018 34.13 34.78 33.79 34.65 377,939 +0.43(+1.26%)
Oct 03, 2018 33.71 34.56 33.45 34.22 323,503 +0.68(+2.03%)
Oct 02, 2018 33.55 33.89 33.09 33.54 460,933 -0.03(-0.09%)
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.