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 (%)
Feb 27, 2004 26.00 26.00 25.31 25.33 544,900 -0.56(-2.16%)
Feb 26, 2004 25.60 26.00 25.42 25.89 340,700 +0.27(+1.05%)
Feb 25, 2004 24.96 25.76 24.88 25.62 359,300 +0.61(+2.44%)
Feb 24, 2004 24.86 25.19 24.42 25.01 437,000 +0.18(+0.72%)
Feb 23, 2004 25.86 26.06 24.79 24.83 470,800 -0.85(-3.31%)
Feb 20, 2004 25.91 25.91 24.86 25.68 555,300 -0.10(-0.39%)
Feb 19, 2004 26.55 26.90 25.72 25.78 517,800 -0.69(-2.61%)
Feb 18, 2004 27.12 27.12 26.07 26.47 400,600 -0.60(-2.22%)
Feb 17, 2004 26.15 27.15 26.15 27.07 345,100 +1.04(+4.00%)
Feb 13, 2004 26.60 26.71 25.89 26.03 419,400 -0.63(-2.36%)
Feb 12, 2004 26.85 26.91 26.45 26.66 253,100 -0.27(-1.00%)
Feb 11, 2004 26.91 27.00 26.41 26.93 507,200 -0.06(-0.22%)
Feb 10, 2004 26.27 27.16 26.20 26.99 417,900 +0.69(+2.62%)
Feb 09, 2004 26.50 26.69 26.11 26.30 594,500 -0.36(-1.35%)
Feb 06, 2004 26.26 26.72 26.05 26.66 377,200 +0.41(+1.56%)
Feb 05, 2004 26.47 26.61 26.11 26.25 748,900 -0.06(-0.23%)
Feb 04, 2004 26.56 26.56 26.25 26.31 454,000 -0.41(-1.53%)
Feb 03, 2004 26.71 26.87 26.42 26.72 460,000 +0.02(+0.07%)
Feb 02, 2004 26.41 27.20 26.17 26.70 505,200 -0.11(-0.41%)
Jan 30, 2004 26.56 27.08 26.56 26.81 658,600 +0.02(+0.07%)
Jan 29, 2004 27.02 27.48 25.54 26.79 1,080,100 -0.19(-0.70%)
Jan 28, 2004 27.97 28.18 26.98 26.98 571,900 -1.40(-4.93%)
Jan 27, 2004 28.41 28.81 28.26 28.38 512,500 +0.17(+0.60%)
Jan 26, 2004 27.61 28.30 27.20 28.21 420,100 +0.61(+2.21%)
Jan 23, 2004 26.82 27.65 26.82 27.60 305,400 +0.79(+2.95%)
Jan 22, 2004 27.46 27.85 26.81 26.81 268,200 -0.71(-2.58%)
Jan 21, 2004 27.79 27.81 27.27 27.52 364,800 -0.35(-1.26%)
Jan 20, 2004 28.34 28.45 27.75 27.87 887,000 -0.45(-1.59%)
Jan 16, 2004 28.35 28.58 27.70 28.32 1,122,300 +1.00(+3.66%)
Jan 15, 2004 27.40 27.49 26.74 27.32 371,100 -0.08(-0.29%)
Jan 14, 2004 26.67 27.40 26.55 27.40 304,997 +0.80(+3.01%)
Jan 13, 2004 26.98 27.43 26.45 26.60 450,722 -0.45(-1.66%)
Jan 12, 2004 26.33 27.13 26.33 27.05 426,616 +0.55(+2.08%)
Jan 09, 2004 25.55 26.75 25.55 26.50 863,078 +0.55(+2.12%)
Jan 08, 2004 26.19 26.19 25.50 25.95 620,313 -0.05(-0.19%)
Jan 07, 2004 26.01 26.63 25.63 26.00 359,091 -0.14(-0.54%)
Jan 06, 2004 26.58 26.60 25.83 26.14 1,309,100 -0.25(-0.95%)
Jan 05, 2004 26.00 26.66 25.94 26.39 598,400 +0.20(+0.76%)
Jan 02, 2004 26.01 27.18 25.63 26.19 274,900 +0.17(+0.65%)
Dec 31, 2003 26.44 26.69 25.99 26.02 291,700 -0.33(-1.25%)
Dec 30, 2003 26.47 26.67 26.23 26.35 271,180 -0.07(-0.26%)
Dec 29, 2003 26.06 26.55 25.90 26.42 209,128 +0.32(+1.23%)
Dec 26, 2003 25.92 26.20 25.90 26.10 51,061 +0.15(+0.58%)
Dec 24, 2003 26.25 26.46 25.94 25.95 62,586 -0.47(-1.78%)
Dec 23, 2003 26.25 26.68 25.99 26.42 278,211 +0.15(+0.57%)
Dec 22, 2003 25.19 26.27 24.97 26.27 593,082 +0.97(+3.83%)
Dec 19, 2003 25.81 26.08 25.10 25.30 298,698 -0.43(-1.67%)
Dec 18, 2003 24.88 25.83 24.78 25.73 370,438 +0.87(+3.50%)
Dec 17, 2003 24.77 25.02 24.50 24.86 197,233 -0.02(-0.08%)
Dec 16, 2003 24.59 24.90 24.19 24.88 442,160 +0.23(+0.93%)
Dec 15, 2003 25.67 26.03 24.50 24.65 377,989 -0.87(-3.41%)
Dec 12, 2003 25.97 26.48 25.18 25.52 599,802 -0.44(-1.69%)
Dec 11, 2003 24.88 26.20 24.70 25.96 663,000 +1.08(+4.34%)
Dec 10, 2003 25.28 25.59 24.76 24.88 887,736 -0.42(-1.66%)
Dec 09, 2003 27.05 27.12 25.27 25.30 711,844 -1.71(-6.33%)
Dec 08, 2003 27.24 27.61 26.46 27.01 400,837 -0.22(-0.81%)
Dec 05, 2003 27.53 27.60 26.93 27.23 303,263 -0.30(-1.09%)
Dec 04, 2003 27.61 27.82 27.25 27.53 264,951 -0.09(-0.33%)
Dec 03, 2003 27.90 28.09 27.56 27.62 537,354 -0.26(-0.93%)
Dec 02, 2003 27.59 28.07 27.59 27.88 878,176 +0.21(+0.76%)
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.