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, 2007 22.84 23.07 22.55 22.82 379,730 -0.03(-0.13%)
Feb 27, 2007 23.79 23.81 22.74 22.85 862,379 -1.11(-4.63%)
Feb 26, 2007 24.25 24.25 23.85 23.96 566,561 -0.26(-1.07%)
Feb 23, 2007 24.11 24.27 24.10 24.22 351,627 +0.07(+0.29%)
Feb 22, 2007 23.97 24.17 23.97 24.15 411,699 +0.23(+0.96%)
Feb 21, 2007 23.69 23.96 23.60 23.92 450,328 +0.15(+0.63%)
Feb 20, 2007 23.35 23.79 23.22 23.77 446,198 +0.42(+1.80%)
Feb 16, 2007 23.32 23.43 23.28 23.35 308,081 +0.03(+0.13%)
Feb 15, 2007 23.10 23.40 23.10 23.32 741,701 +0.10(+0.43%)
Feb 14, 2007 22.93 23.23 22.73 23.22 594,312 +0.42(+1.84%)
Feb 13, 2007 22.78 23.12 22.75 22.80 1,047,366 -0.02(-0.09%)
Feb 12, 2007 22.69 22.92 22.69 22.82 421,767 +0.10(+0.44%)
Feb 09, 2007 22.62 22.88 22.61 22.72 598,330 +0.13(+0.58%)
Feb 08, 2007 22.60 22.61 22.11 22.59 972,446 -0.02(-0.09%)
Feb 07, 2007 22.68 22.91 22.61 22.61 1,481,538 -0.04(-0.18%)
Feb 06, 2007 22.99 22.99 22.50 22.65 322,538 -0.29(-1.26%)
Feb 05, 2007 23.10 23.10 22.80 22.94 1,170,452 -0.08(-0.35%)
Feb 02, 2007 22.68 23.07 22.68 23.02 984,486 +0.15(+0.66%)
Feb 01, 2007 23.20 23.20 22.72 22.87 1,560,952 -0.18(-0.78%)
Jan 31, 2007 22.91 23.48 22.65 23.05 4,407,826 -2.32(-9.14%)
Jan 30, 2007 25.31 25.56 25.19 25.37 603,577 +0.15(+0.59%)
Jan 29, 2007 24.98 25.31 24.90 25.22 341,833 +0.17(+0.68%)
Jan 26, 2007 24.79 25.24 24.60 25.05 383,630 +0.15(+0.60%)
Jan 25, 2007 25.13 25.38 24.73 24.90 270,000 -0.18(-0.72%)
Jan 24, 2007 24.93 25.30 24.86 25.08 364,541 +0.23(+0.93%)
Jan 23, 2007 24.49 25.26 24.46 24.85 440,157 +0.28(+1.14%)
Jan 22, 2007 24.85 24.85 24.28 24.57 501,214 -0.24(-0.97%)
Jan 19, 2007 24.86 24.88 24.50 24.81 378,422 -0.11(-0.44%)
Jan 18, 2007 25.24 25.31 24.89 24.92 479,602 -0.38(-1.50%)
Jan 17, 2007 25.48 25.59 25.19 25.30 255,347 -0.14(-0.55%)
Jan 16, 2007 25.90 26.12 25.42 25.44 545,337 -0.51(-1.97%)
Jan 12, 2007 25.84 25.97 25.68 25.95 753,400 +0.08(+0.31%)
Jan 11, 2007 25.91 26.26 25.83 25.87 246,001 -0.04(-0.15%)
Jan 10, 2007 26.01 26.18 25.69 25.91 485,633 -0.30(-1.14%)
Jan 09, 2007 26.01 26.27 25.76 26.21 692,981 +0.20(+0.77%)
Jan 08, 2007 26.07 26.27 25.76 26.01 401,592 -0.01(-0.04%)
Jan 05, 2007 26.57 26.57 25.90 26.02 575,678 -0.54(-2.03%)
Jan 04, 2007 26.59 26.75 26.27 26.56 786,545 -0.12(-0.45%)
Jan 03, 2007 26.69 27.01 26.24 26.68 613,424 +0.10(+0.38%)
Dec 29, 2006 26.97 27.07 26.57 26.58 334,338 -0.35(-1.30%)
Dec 28, 2006 26.85 27.03 26.78 26.93 200,987 +0.03(+0.11%)
Dec 27, 2006 26.78 26.98 26.68 26.90 268,273 +0.09(+0.34%)
Dec 26, 2006 26.46 26.90 26.41 26.81 376,818 +0.39(+1.48%)
Dec 22, 2006 26.83 26.85 26.11 26.42 612,689 -0.20(-0.75%)
Dec 21, 2006 25.94 26.91 25.94 26.62 1,261,945 +0.66(+2.54%)
Dec 20, 2006 25.70 26.13 25.58 25.96 411,303 +0.37(+1.45%)
Dec 19, 2006 25.78 25.88 25.42 25.59 392,488 -0.29(-1.12%)
Dec 18, 2006 26.10 26.32 25.83 25.88 285,182 -0.11(-0.42%)
Dec 15, 2006 25.67 26.17 25.43 25.99 590,906 +0.35(+1.37%)
Dec 14, 2006 25.71 25.98 25.57 25.64 348,374 -0.07(-0.27%)
Dec 13, 2006 25.64 25.86 25.47 25.71 277,220 +0.24(+0.94%)
Dec 12, 2006 25.90 25.94 25.30 25.47 350,872 -0.38(-1.47%)
Dec 11, 2006 25.40 26.01 25.33 25.85 369,671 +0.45(+1.77%)
Dec 08, 2006 25.37 25.67 25.11 25.40 130,089 -0.01(-0.04%)
Dec 07, 2006 25.73 25.82 25.30 25.41 332,411 -0.35(-1.36%)
Dec 06, 2006 24.81 26.05 24.61 25.76 1,098,185 +1.03(+4.16%)
Dec 05, 2006 24.51 24.74 24.37 24.73 366,823 +0.24(+0.98%)
Dec 04, 2006 24.35 24.57 24.27 24.49 350,177 +0.16(+0.66%)
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.