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, 2015 40.79 41.36 40.55 40.60 403,757 -0.34(-0.83%)
Feb 26, 2015 41.49 41.63 40.83 40.94 310,341 -0.25(-0.61%)
Feb 25, 2015 40.46 41.27 40.19 41.19 355,847 +0.59(+1.45%)
Feb 24, 2015 40.11 40.64 39.85 40.60 324,281 +0.49(+1.22%)
Feb 23, 2015 39.84 40.24 39.40 40.11 337,292 +0.11(+0.27%)
Feb 20, 2015 39.73 40.46 39.34 40.00 480,764 +0.34(+0.86%)
Feb 19, 2015 39.59 39.97 39.08 39.66 450,441 +0.10(+0.25%)
Feb 18, 2015 39.98 39.98 39.42 39.56 616,566 -0.42(-1.05%)
Feb 17, 2015 40.50 40.59 39.83 39.98 268,313 -0.61(-1.50%)
Feb 13, 2015 39.74 40.59 40.59 40.59 351,700 +0.94(+2.37%)
Feb 12, 2015 39.03 39.82 39.03 39.65 417,648 +0.75(+1.93%)
Feb 11, 2015 38.52 39.17 38.11 38.90 673,349 +0.41(+1.07%)
Feb 10, 2015 39.73 39.73 38.31 38.49 700,334 -1.01(-2.56%)
Feb 09, 2015 39.25 40.35 38.77 39.50 330,811 -0.16(-0.40%)
Feb 06, 2015 39.02 39.83 38.96 39.66 321,017 +0.58(+1.48%)
Feb 05, 2015 38.75 39.34 38.42 39.08 321,853 +0.44(+1.14%)
Feb 04, 2015 39.01 39.60 38.16 38.64 773,355 -0.79(-2.00%)
Feb 03, 2015 38.29 39.51 37.81 39.43 695,117 +1.09(+2.84%)
Feb 02, 2015 38.59 38.60 37.38 38.34 621,635 -0.31(-0.80%)
Jan 30, 2015 35.76 40.97 35.69 38.65 1,192,467 +2.89(+8.08%)
Jan 29, 2015 36.90 37.20 35.45 35.76 718,251 -1.06(-2.88%)
Jan 28, 2015 38.01 38.01 36.78 36.82 252,585 -0.60(-1.60%)
Jan 27, 2015 36.95 37.86 36.39 37.42 266,394 -0.14(-0.37%)
Jan 26, 2015 37.26 37.61 36.59 37.56 384,436 +0.39(+1.05%)
Jan 23, 2015 37.71 38.10 37.05 37.17 559,541 -0.60(-1.59%)
Jan 22, 2015 37.02 37.96 36.53 37.77 270,852 +0.85(+2.30%)
Jan 21, 2015 37.84 38.34 36.70 36.92 477,756 -0.96(-2.53%)
Jan 20, 2015 37.57 38.16 37.20 37.88 325,199 +0.36(+0.96%)
Jan 16, 2015 36.61 37.52 37.52 37.52 226,800 +0.80(+2.18%)
Jan 15, 2015 37.32 37.71 36.62 36.72 313,292 -0.43(-1.16%)
Jan 14, 2015 38.16 38.46 36.50 37.15 859,212 -1.62(-4.18%)
Jan 13, 2015 39.40 39.85 38.47 38.77 505,553 -0.41(-1.05%)
Jan 12, 2015 40.11 40.19 39.00 39.18 386,379 -0.83(-2.07%)
Jan 09, 2015 40.10 40.33 39.43 40.01 536,675 -0.15(-0.37%)
Jan 08, 2015 40.28 40.55 39.90 40.16 742,417 +0.35(+0.88%)
Jan 07, 2015 40.30 40.30 39.52 39.81 319,260 -0.10(-0.25%)
Jan 06, 2015 41.00 41.00 39.72 39.91 421,372 -1.08(-2.63%)
Jan 05, 2015 41.79 42.04 40.75 40.99 341,120 -0.91(-2.17%)
Jan 02, 2015 43.02 43.02 41.16 41.90 422,995 -0.93(-2.17%)
Dec 31, 2014 43.60 42.83 42.83 42.83 287,300 -0.58(-1.34%)
Dec 30, 2014 43.98 44.18 43.29 43.41 143,030 -0.65(-1.48%)
Dec 29, 2014 44.00 44.20 43.68 44.06 185,365 +0.03(+0.07%)
Dec 26, 2014 43.93 44.19 43.85 44.03 208,181 +0.01(+0.02%)
Dec 24, 2014 44.13 44.02 44.02 44.02 108,900 -0.01(-0.02%)
Dec 23, 2014 44.46 44.46 43.91 44.03 113,198 -0.21(-0.47%)
Dec 22, 2014 44.26 44.50 43.88 44.24 174,759 +0.00(+0.00%)
Dec 19, 2014 44.50 44.75 44.02 44.24 531,076 -0.28(-0.63%)
Dec 18, 2014 43.60 44.53 43.06 44.52 399,198 +1.46(+3.39%)
Dec 17, 2014 43.17 43.54 42.42 43.06 496,359 -0.06(-0.14%)
Dec 16, 2014 43.45 44.01 43.12 43.12 321,766 -0.58(-1.33%)
Dec 15, 2014 43.67 44.44 43.62 43.70 280,635 +0.07(+0.16%)
Dec 12, 2014 43.33 44.31 43.27 43.63 184,515 -0.28(-0.64%)
Dec 11, 2014 44.28 44.71 43.89 43.91 317,796 -0.23(-0.52%)
Dec 10, 2014 44.80 44.98 44.11 44.14 271,357 -0.75(-1.67%)
Dec 09, 2014 43.10 44.95 42.59 44.89 342,623 +1.24(+2.84%)
Dec 08, 2014 44.60 45.93 43.50 43.65 160,965 -1.03(-2.31%)
Dec 05, 2014 44.47 44.74 44.00 44.68 276,429 +0.65(+1.48%)
Dec 04, 2014 44.50 44.59 43.78 44.03 265,930 -0.43(-0.97%)
Dec 03, 2014 44.52 44.75 44.16 44.46 233,095 +0.10(+0.23%)
Dec 02, 2014 43.75 44.68 43.73 44.36 239,766 +0.62(+1.42%)
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.