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 28, 2006 26.81 26.92 26.69 26.82 465,057 +0.01(+0.04%)
Feb 27, 2006 26.33 27.05 26.20 26.81 469,253 +0.54(+2.06%)
Feb 24, 2006 26.32 26.57 26.16 26.27 244,005 -0.05(-0.19%)
Feb 23, 2006 25.57 26.54 25.39 26.32 598,408 +0.60(+2.33%)
Feb 22, 2006 26.10 26.10 25.57 25.72 592,053 -0.24(-0.92%)
Feb 21, 2006 26.26 26.46 25.78 25.96 390,357 -0.30(-1.14%)
Feb 17, 2006 27.00 27.00 26.18 26.26 687,951 -0.67(-2.49%)
Feb 16, 2006 26.71 26.99 26.66 26.93 432,400 +0.29(+1.09%)
Feb 15, 2006 26.65 27.12 26.36 26.64 226,374 -0.09(-0.34%)
Feb 14, 2006 26.39 26.93 26.36 26.73 361,349 +0.37(+1.40%)
Feb 13, 2006 27.43 27.55 25.89 26.36 1,053,511 -1.37(-4.94%)
Feb 10, 2006 27.40 27.92 27.22 27.73 282,484 +0.22(+0.80%)
Feb 09, 2006 27.73 27.93 27.40 27.51 424,041 +0.01(+0.04%)
Feb 08, 2006 28.00 28.01 27.06 27.50 622,262 -0.67(-2.38%)
Feb 07, 2006 27.99 28.25 27.68 28.17 574,985 +0.11(+0.39%)
Feb 06, 2006 27.65 28.25 27.62 28.06 418,607 +0.30(+1.08%)
Feb 03, 2006 28.02 28.39 27.68 27.76 547,067 -0.38(-1.35%)
Feb 02, 2006 27.89 28.47 27.87 28.14 1,124,800 -0.46(-1.61%)
Feb 01, 2006 26.74 29.41 26.18 28.60 2,471,014 +0.95(+3.44%)
Jan 31, 2006 27.23 28.25 27.16 27.65 1,152,530 +0.33(+1.21%)
Jan 30, 2006 27.39 27.75 27.16 27.32 369,682 +0.02(+0.07%)
Jan 27, 2006 27.16 27.63 26.99 27.30 373,039 +0.14(+0.52%)
Jan 26, 2006 27.31 27.35 26.75 27.16 736,671 -0.06(-0.22%)
Jan 25, 2006 27.67 27.98 27.05 27.22 447,558 -0.49(-1.77%)
Jan 24, 2006 27.91 28.00 27.57 27.71 341,114 -0.06(-0.22%)
Jan 23, 2006 27.90 28.18 27.70 27.77 479,470 -0.12(-0.43%)
Jan 20, 2006 28.25 28.29 27.74 27.89 874,213 -0.31(-1.10%)
Jan 19, 2006 28.50 28.99 28.02 28.20 495,849 -0.12(-0.42%)
Jan 18, 2006 28.15 28.58 28.10 28.32 223,027 -0.03(-0.11%)
Jan 17, 2006 28.28 28.49 27.94 28.35 196,352 -0.14(-0.49%)
Jan 13, 2006 28.25 28.56 28.10 28.49 271,226 +0.22(+0.78%)
Jan 12, 2006 28.59 28.82 28.25 28.27 365,800 -0.43(-1.50%)
Jan 11, 2006 29.05 29.10 28.57 28.70 589,630 -0.39(-1.34%)
Jan 10, 2006 28.89 29.13 28.70 29.09 794,597 +0.04(+0.14%)
Jan 09, 2006 28.81 29.15 28.77 29.05 694,793 +0.06(+0.21%)
Jan 06, 2006 28.90 29.36 28.70 28.99 1,224,715 +0.23(+0.80%)
Jan 05, 2006 28.65 28.88 28.29 28.76 1,279,118 +0.17(+0.59%)
Jan 04, 2006 27.72 28.80 27.72 28.59 876,264 +0.89(+3.21%)
Jan 03, 2006 26.67 27.82 26.64 27.70 1,419,737 +1.09(+4.10%)
Dec 30, 2005 26.68 26.80 26.44 26.61 374,464 -0.28(-1.04%)
Dec 29, 2005 26.90 27.05 26.80 26.89 190,306 -0.09(-0.33%)
Dec 28, 2005 27.00 27.05 26.76 26.98 355,100 +0.07(+0.26%)
Dec 27, 2005 26.77 27.15 26.70 26.91 277,600 +0.06(+0.22%)
Dec 23, 2005 26.95 27.00 26.71 26.85 162,499 -0.10(-0.37%)
Dec 22, 2005 27.11 27.11 26.66 26.95 278,519 -0.13(-0.48%)
Dec 21, 2005 27.07 27.17 26.73 27.08 311,395 +0.07(+0.26%)
Dec 20, 2005 27.13 27.24 26.77 27.01 337,073 -0.24(-0.88%)
Dec 19, 2005 27.53 27.60 27.07 27.25 386,652 -0.36(-1.30%)
Dec 16, 2005 28.16 28.30 27.53 27.61 942,115 -0.54(-1.92%)
Dec 15, 2005 28.26 28.40 27.46 28.15 631,998 -0.16(-0.57%)
Dec 14, 2005 27.54 28.55 27.51 28.31 1,597,872 +0.95(+3.47%)
Dec 13, 2005 27.10 27.51 27.02 27.36 634,862 +0.17(+0.63%)
Dec 12, 2005 27.07 27.40 26.91 27.19 711,479 +0.09(+0.33%)
Dec 09, 2005 27.25 27.48 27.00 27.10 474,270 -0.23(-0.84%)
Dec 08, 2005 27.30 27.70 27.05 27.33 453,892 -0.03(-0.11%)
Dec 07, 2005 27.00 27.50 26.91 27.36 414,832 +0.30(+1.11%)
Dec 06, 2005 26.84 27.61 26.65 27.06 974,822 +0.13(+0.48%)
Dec 05, 2005 27.35 27.35 26.82 26.93 644,769 -0.32(-1.17%)
Dec 02, 2005 27.59 27.84 27.11 27.25 603,027 -0.43(-1.55%)
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.