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, 2016 39.41 40.05 39.22 39.61 338,401 +0.14(+0.37%)
Feb 26, 2016 39.98 40.11 39.20 39.47 338,042 -0.19(-0.49%)
Feb 25, 2016 39.45 39.73 39.28 39.66 292,581 +0.18(+0.46%)
Feb 24, 2016 38.64 39.64 38.51 39.48 419,791 +0.53(+1.36%)
Feb 23, 2016 39.65 39.83 38.92 38.95 443,071 -0.98(-2.45%)
Feb 22, 2016 39.69 40.00 39.10 39.93 471,077 +0.71(+1.81%)
Feb 19, 2016 38.58 39.47 38.30 39.22 697,607 +0.48(+1.24%)
Feb 18, 2016 38.95 39.32 38.61 38.74 312,264 -0.26(-0.67%)
Feb 17, 2016 38.46 39.53 37.79 39.00 448,498 +0.84(+2.20%)
Feb 16, 2016 37.02 38.51 36.68 38.16 574,377 +1.51(+4.12%)
Feb 12, 2016 36.36 36.65 36.65 36.65 573,900 +0.59(+1.64%)
Feb 11, 2016 36.26 36.52 35.88 36.06 453,536 -0.72(-1.96%)
Feb 10, 2016 37.49 37.96 36.73 36.78 302,149 -0.31(-0.84%)
Feb 09, 2016 37.33 37.95 36.80 37.09 325,458 -0.82(-2.16%)
Feb 08, 2016 38.67 38.69 37.38 37.91 454,090 -1.11(-2.84%)
Feb 05, 2016 40.64 40.64 39.01 39.02 401,983 -1.88(-4.60%)
Feb 04, 2016 40.37 41.59 39.57 40.90 397,040 +0.48(+1.19%)
Feb 03, 2016 40.46 40.74 39.38 40.42 464,304 +0.30(+0.75%)
Feb 02, 2016 40.38 40.52 39.65 40.12 443,762 -0.79(-1.93%)
Feb 01, 2016 41.00 41.49 39.61 40.91 520,653 -0.47(-1.14%)
Jan 29, 2016 41.70 42.00 40.50 41.38 1,282,084 -0.12(-0.29%)
Jan 28, 2016 44.50 45.37 41.49 41.50 1,773,000 +2.64(+6.79%)
Jan 27, 2016 39.65 40.34 38.75 38.86 584,282 -0.93(-2.34%)
Jan 26, 2016 39.39 39.95 39.05 39.79 965,044 +0.43(+1.09%)
Jan 25, 2016 40.12 40.95 39.27 39.36 513,795 -1.01(-2.50%)
Jan 22, 2016 40.45 40.89 40.05 40.37 618,162 +0.33(+0.82%)
Jan 21, 2016 41.00 41.00 39.50 40.04 619,574 -0.84(-2.05%)
Jan 20, 2016 40.16 41.35 38.68 40.88 642,929 +0.05(+0.12%)
Jan 19, 2016 41.85 41.91 40.60 40.83 703,431 -0.72(-1.73%)
Jan 15, 2016 40.49 41.55 41.55 41.55 420,000 -0.15(-0.36%)
Jan 14, 2016 41.36 42.39 40.93 41.70 289,814 +0.57(+1.39%)
Jan 13, 2016 42.84 43.39 40.95 41.13 367,542 -0.81(-1.93%)
Jan 12, 2016 42.02 42.58 41.66 41.94 301,559 +0.28(+0.67%)
Jan 11, 2016 41.76 42.21 40.53 41.66 526,402 -0.05(-0.12%)
Jan 08, 2016 42.69 42.78 41.18 41.71 346,547 -0.97(-2.27%)
Jan 07, 2016 43.12 43.57 42.50 42.68 281,848 -1.31(-2.98%)
Jan 06, 2016 44.30 44.89 43.79 43.99 310,589 -0.93(-2.07%)
Jan 05, 2016 45.21 45.42 44.88 44.92 304,938 -0.19(-0.42%)
Jan 04, 2016 45.87 46.17 44.99 45.11 420,967 -1.63(-3.49%)
Dec 31, 2015 47.49 46.74 46.74 46.74 205,700 -0.84(-1.77%)
Dec 30, 2015 47.28 47.77 47.08 47.58 153,837 +0.30(+0.63%)
Dec 29, 2015 46.50 47.31 46.28 47.28 168,733 +1.08(+2.34%)
Dec 28, 2015 46.53 46.60 46.00 46.20 128,919 -0.36(-0.77%)
Dec 24, 2015 46.62 46.56 46.56 46.56 57,800 +0.16(+0.34%)
Dec 23, 2015 46.09 46.82 46.01 46.40 226,891 +0.47(+1.02%)
Dec 22, 2015 45.93 46.05 45.31 45.93 242,286 +0.16(+0.35%)
Dec 21, 2015 46.24 46.48 45.03 45.77 301,577 -0.16(-0.35%)
Dec 18, 2015 47.04 47.04 45.85 45.93 693,960 -1.23(-2.61%)
Dec 17, 2015 47.77 47.77 46.97 47.16 171,761 -0.27(-0.57%)
Dec 16, 2015 47.26 47.61 46.85 47.43 182,756 +0.35(+0.74%)
Dec 15, 2015 46.94 47.22 46.50 47.08 198,114 +0.49(+1.05%)
Dec 14, 2015 47.14 47.14 46.28 46.59 212,269 -0.41(-0.87%)
Dec 11, 2015 46.70 47.43 46.70 47.00 218,751 -0.50(-1.05%)
Dec 10, 2015 47.36 47.98 47.23 47.50 117,715 +0.17(+0.36%)
Dec 09, 2015 47.92 48.11 46.98 47.33 171,440 -0.79(-1.64%)
Dec 08, 2015 47.93 48.42 47.60 48.12 164,551 -0.08(-0.17%)
Dec 07, 2015 48.55 48.60 48.04 48.20 294,296 -0.33(-0.68%)
Dec 04, 2015 48.18 48.82 48.13 48.53 286,783 +0.37(+0.77%)
Dec 03, 2015 49.01 49.01 47.92 48.16 283,277 -0.41(-0.84%)
Dec 02, 2015 49.02 49.23 48.33 48.57 190,968 -0.42(-0.86%)
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.