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 (%)
Mar 31, 2005 18.00 18.14 17.58 17.84 487,361 -0.26(-1.44%)
Mar 30, 2005 17.63 18.12 17.51 18.10 630,382 +0.50(+2.84%)
Mar 29, 2005 17.02 17.64 17.02 17.60 503,651 +0.45(+2.62%)
Mar 28, 2005 17.02 17.20 16.90 17.15 228,936 +0.05(+0.29%)
Mar 24, 2005 17.07 17.20 16.96 17.10 299,136 +0.10(+0.59%)
Mar 23, 2005 16.92 17.09 16.90 17.00 306,738 -0.03(-0.18%)
Mar 22, 2005 16.98 17.07 16.90 17.03 376,510 -0.02(-0.12%)
Mar 21, 2005 16.80 17.10 16.80 17.05 186,318 +0.14(+0.83%)
Mar 18, 2005 16.79 16.99 16.79 16.91 488,073 +0.07(+0.42%)
Mar 17, 2005 16.97 16.99 16.77 16.84 494,966 +0.02(+0.12%)
Mar 16, 2005 16.72 17.00 16.70 16.82 192,467 +0.05(+0.30%)
Mar 15, 2005 17.19 17.21 16.74 16.77 331,442 -0.32(-1.87%)
Mar 14, 2005 16.76 17.11 16.76 17.09 414,260 +0.20(+1.18%)
Mar 11, 2005 16.98 16.98 16.75 16.89 452,497 -0.02(-0.12%)
Mar 10, 2005 16.73 17.06 16.73 16.91 307,125 +0.14(+0.83%)
Mar 09, 2005 16.64 16.90 16.64 16.77 354,590 +0.08(+0.48%)
Mar 08, 2005 16.73 16.93 16.69 16.69 286,201 -0.06(-0.36%)
Mar 07, 2005 16.75 17.00 16.61 16.75 158,790 +0.11(+0.66%)
Mar 04, 2005 16.63 16.71 16.42 16.64 345,922 +0.04(+0.24%)
Mar 03, 2005 16.50 16.82 16.50 16.60 378,485 +0.04(+0.24%)
Mar 02, 2005 16.57 16.67 16.42 16.56 389,196 -0.11(-0.66%)
Mar 01, 2005 16.52 16.77 16.39 16.67 759,016 +0.10(+0.60%)
Feb 28, 2005 16.50 16.60 16.46 16.57 659,434 +0.03(+0.18%)
Feb 25, 2005 16.60 16.72 16.48 16.54 761,616 -0.05(-0.30%)
Feb 24, 2005 16.50 16.75 16.45 16.59 489,253 +0.05(+0.30%)
Feb 23, 2005 16.64 16.64 16.45 16.54 184,143 +0.04(+0.24%)
Feb 22, 2005 16.51 16.70 16.40 16.50 338,257 -0.18(-1.08%)
Feb 18, 2005 16.88 16.88 16.50 16.68 367,455 -0.18(-1.07%)
Feb 17, 2005 16.86 16.92 16.78 16.86 584,647 -0.03(-0.15%)
Feb 16, 2005 16.52 16.95 16.52 16.89 754,065 +0.30(+1.78%)
Feb 15, 2005 16.90 16.90 16.47 16.59 596,072 -0.21(-1.25%)
Feb 14, 2005 16.69 16.91 16.68 16.80 312,405 +0.11(+0.63%)
Feb 11, 2005 16.42 16.78 16.39 16.70 238,324 +0.16(+1.00%)
Feb 10, 2005 16.53 16.70 16.44 16.53 264,144 -0.07(-0.42%)
Feb 09, 2005 16.76 16.89 16.50 16.60 438,233 -0.32(-1.89%)
Feb 08, 2005 16.80 16.99 16.78 16.92 281,346 +0.04(+0.24%)
Feb 07, 2005 16.85 17.05 16.77 16.88 356,812 -0.10(-0.59%)
Feb 04, 2005 16.26 17.05 16.26 16.98 374,245 +0.57(+3.47%)
Feb 03, 2005 16.33 16.54 16.30 16.41 504,298 -0.15(-0.91%)
Feb 02, 2005 16.73 16.74 16.30 16.56 758,558 -0.29(-1.72%)
Feb 01, 2005 17.00 17.11 16.77 16.85 508,209 -0.15(-0.88%)
Jan 31, 2005 16.79 17.01 16.76 17.00 394,096 +0.39(+2.35%)
Jan 28, 2005 16.53 16.75 16.53 16.61 386,587 +0.06(+0.36%)
Jan 27, 2005 16.53 16.75 16.27 16.55 816,043 +0.11(+0.67%)
Jan 26, 2005 16.50 16.54 16.27 16.44 1,164,847 -0.03(-0.18%)
Jan 25, 2005 16.64 16.75 16.21 16.47 513,911 -0.12(-0.72%)
Jan 24, 2005 16.56 16.87 16.44 16.59 328,983 -0.06(-0.36%)
Jan 21, 2005 16.94 16.94 16.35 16.65 698,790 -0.21(-1.25%)
Jan 20, 2005 16.32 16.93 16.28 16.86 741,757 +0.47(+2.87%)
Jan 19, 2005 16.51 16.71 16.13 16.39 446,685 -0.32(-1.92%)
Jan 18, 2005 16.39 16.76 16.23 16.71 310,583 +0.25(+1.52%)
Jan 14, 2005 16.20 16.63 16.20 16.46 427,771 +0.20(+1.23%)
Jan 13, 2005 16.50 16.50 16.19 16.26 685,853 -0.22(-1.33%)
Jan 12, 2005 16.29 16.50 16.18 16.48 576,628 +0.31(+1.92%)
Jan 11, 2005 16.60 16.61 16.07 16.17 698,175 -0.53(-3.17%)
Jan 10, 2005 16.48 16.91 16.33 16.70 915,433 +0.17(+1.03%)
Jan 07, 2005 17.02 17.02 16.46 16.53 510,842 -0.39(-2.30%)
Jan 06, 2005 16.80 17.22 16.80 16.92 342,297 +0.01(+0.06%)
Jan 05, 2005 17.14 17.30 16.81 16.91 854,018 -0.25(-1.46%)
Jan 04, 2005 17.50 17.60 17.06 17.16 883,911 -0.29(-1.66%)
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.