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 29, 2012 16.37 16.42 15.93 15.96 207,080 -0.35(-2.15%)
Feb 28, 2012 16.52 16.62 16.17 16.31 96,836 -0.25(-1.51%)
Feb 27, 2012 16.54 16.74 16.31 16.56 79,012 -0.19(-1.13%)
Feb 24, 2012 16.95 16.95 16.71 16.75 48,371 -0.18(-1.06%)
Feb 23, 2012 16.21 16.98 15.78 16.93 191,453 +0.73(+4.51%)
Feb 22, 2012 16.43 16.48 16.15 16.20 131,259 -0.29(-1.76%)
Feb 21, 2012 16.79 16.92 16.44 16.49 216,006 -0.30(-1.79%)
Feb 17, 2012 17.02 17.02 16.74 16.79 190,563 -0.19(-1.12%)
Feb 16, 2012 16.75 17.03 16.71 16.98 209,134 +0.26(+1.56%)
Feb 15, 2012 17.04 17.09 16.63 16.72 167,519 -0.27(-1.59%)
Feb 14, 2012 16.83 17.00 16.69 16.99 186,739 -0.20(-1.16%)
Feb 13, 2012 17.08 17.26 17.01 17.19 119,874 +0.22(+1.30%)
Feb 10, 2012 17.05 17.32 16.87 16.97 136,824 -0.32(-1.85%)
Feb 09, 2012 17.47 17.47 17.20 17.29 176,896 -0.12(-0.69%)
Feb 08, 2012 17.49 17.55 17.25 17.41 130,555 -0.09(-0.51%)
Feb 07, 2012 17.42 17.67 17.33 17.50 237,723 -0.03(-0.17%)
Feb 06, 2012 17.57 17.70 17.26 17.53 194,922 -0.23(-1.30%)
Feb 03, 2012 17.52 17.90 17.52 17.76 268,573 +0.09(+0.51%)
Feb 02, 2012 17.36 17.75 17.32 17.67 278,598 +0.20(+1.14%)
Feb 01, 2012 16.54 17.64 16.54 17.47 435,895 +0.31(+1.81%)
Jan 31, 2012 17.13 17.21 16.91 17.16 190,808 +0.08(+0.47%)
Jan 30, 2012 16.97 17.10 16.80 17.08 170,844 +0.03(+0.18%)
Jan 27, 2012 16.83 17.15 16.47 17.05 146,825 +0.09(+0.53%)
Jan 26, 2012 16.66 17.07 16.50 16.96 358,748 +0.56(+3.41%)
Jan 25, 2012 16.01 16.62 15.94 16.40 273,443 +0.67(+4.26%)
Jan 24, 2012 15.67 15.83 15.36 15.73 199,538 +0.02(+0.13%)
Jan 23, 2012 15.65 15.87 15.51 15.71 182,855 +0.01(+0.06%)
Jan 20, 2012 15.60 15.81 15.55 15.70 241,810 +0.05(+0.32%)
Jan 19, 2012 15.75 15.78 15.48 15.65 259,979 -0.15(-0.95%)
Jan 18, 2012 15.75 16.09 15.57 15.80 170,573 +0.07(+0.45%)
Jan 17, 2012 15.62 15.82 15.58 15.73 176,697 +0.16(+1.03%)
Jan 13, 2012 15.52 15.59 15.15 15.57 240,088 +0.00(+0.00%)
Jan 12, 2012 15.63 15.76 15.37 15.57 180,023 -0.06(-0.38%)
Jan 11, 2012 15.45 15.82 15.19 15.63 324,448 +1.38(+9.68%)
Jan 10, 2012 14.31 14.38 14.23 14.25 86,597 +0.13(+0.92%)
Jan 09, 2012 13.98 14.29 13.97 14.12 159,685 +0.18(+1.29%)
Jan 06, 2012 13.94 14.10 13.76 13.94 200,867 +0.00(+0.00%)
Jan 05, 2012 13.94 14.03 12.89 13.94 137,290 -0.04(-0.29%)
Jan 04, 2012 14.16 14.30 13.92 13.98 110,143 -0.27(-1.89%)
Dec 30, 2011 14.29 14.47 14.16 14.25 97,793 -0.04(-0.28%)
Dec 29, 2011 14.26 14.34 14.14 14.29 107,211 +0.10(+0.70%)
Dec 28, 2011 14.38 14.44 14.14 14.19 146,402 -0.24(-1.66%)
Dec 27, 2011 14.27 14.60 14.23 14.43 70,926 +0.07(+0.49%)
Dec 23, 2011 14.34 14.47 14.18 14.36 117,225 +0.21(+1.48%)
Dec 21, 2011 14.37 14.37 13.88 14.15 99,628 -0.29(-2.01%)
Dec 20, 2011 14.12 14.67 13.96 14.44 207,072 +0.54(+3.88%)
Dec 19, 2011 14.04 14.16 13.85 13.90 273,572 -0.07(-0.50%)
Dec 16, 2011 14.07 14.28 13.77 13.97 219,433 +0.03(+0.22%)
Dec 15, 2011 13.93 14.03 13.87 13.94 136,652 +0.24(+1.75%)
Dec 14, 2011 13.66 13.94 13.53 13.70 227,404 -0.11(-0.80%)
Dec 13, 2011 14.20 14.35 13.72 13.81 132,276 -0.27(-1.92%)
Dec 12, 2011 14.01 14.15 13.79 14.08 164,254 -0.13(-0.91%)
Dec 09, 2011 13.91 14.54 13.85 14.21 227,886 +0.36(+2.60%)
Dec 08, 2011 14.25 14.34 13.80 13.85 168,768 -0.53(-3.69%)
Dec 07, 2011 14.48 14.52 14.07 14.38 110,856 -0.15(-1.03%)
Dec 06, 2011 14.62 14.72 14.36 14.53 104,663 -0.08(-0.55%)
Dec 05, 2011 14.69 14.91 14.46 14.61 134,498 +0.21(+1.46%)
Dec 02, 2011 14.59 14.66 14.34 14.40 79,307 +0.07(+0.49%)
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.