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, 2010 11.80 11.92 11.56 11.63 256,383 -0.26(-2.19%)
Mar 30, 2010 11.35 11.91 11.28 11.89 297,638 -0.08(-0.67%)
Mar 29, 2010 12.01 12.10 11.94 11.97 89,278 -0.04(-0.33%)
Mar 26, 2010 12.05 12.11 12.00 12.01 106,577 -0.03(-0.25%)
Mar 25, 2010 12.17 12.19 12.00 12.04 101,773 -0.10(-0.82%)
Mar 24, 2010 12.22 12.24 12.10 12.14 61,637 -0.10(-0.82%)
Mar 23, 2010 11.95 12.26 11.90 12.24 142,798 +0.26(+2.17%)
Mar 22, 2010 11.94 12.13 11.92 11.98 170,002 -0.01(-0.08%)
Mar 19, 2010 12.25 12.25 11.86 11.99 261,602 -0.19(-1.56%)
Mar 18, 2010 12.19 12.25 12.15 12.18 48,221 -0.05(-0.41%)
Mar 17, 2010 12.21 12.33 12.17 12.23 81,323 +0.08(+0.66%)
Mar 16, 2010 12.27 12.31 12.08 12.15 235,881 -0.30(-2.41%)
Mar 15, 2010 12.42 12.54 12.25 12.45 44,671 -0.07(-0.56%)
Mar 12, 2010 12.60 12.60 12.37 12.52 52,799 +0.01(+0.08%)
Mar 11, 2010 12.60 12.62 12.34 12.51 80,687 -0.18(-1.42%)
Mar 10, 2010 12.63 12.79 12.53 12.69 62,767 +0.10(+0.79%)
Mar 09, 2010 12.53 12.66 12.48 12.59 59,430 -0.02(-0.16%)
Mar 08, 2010 12.36 12.67 12.28 12.61 110,399 +0.18(+1.45%)
Mar 05, 2010 12.26 12.46 12.20 12.43 136,802 +0.17(+1.39%)
Mar 04, 2010 12.34 12.36 12.18 12.26 66,476 -0.07(-0.57%)
Mar 03, 2010 12.30 12.46 12.27 12.33 80,835 +0.09(+0.74%)
Mar 02, 2010 12.11 12.30 11.93 12.24 98,103 +0.11(+0.91%)
Mar 01, 2010 11.89 12.14 11.84 12.13 160,624 +0.27(+2.28%)
Feb 26, 2010 11.95 11.98 11.77 11.86 134,198 -0.12(-1.00%)
Feb 25, 2010 11.88 11.99 11.71 11.98 73,569 -0.09(-0.75%)
Feb 24, 2010 12.10 12.27 12.04 12.07 97,421 +0.00(+0.00%)
Feb 23, 2010 12.15 12.18 11.95 12.07 97,106 -0.12(-0.98%)
Feb 22, 2010 12.14 12.24 12.10 12.19 64,466 +0.05(+0.41%)
Feb 19, 2010 12.03 12.20 11.89 12.14 130,625 +0.11(+0.91%)
Feb 18, 2010 11.92 12.05 11.78 12.03 77,864 +0.04(+0.33%)
Feb 17, 2010 12.00 12.05 11.87 11.99 69,496 -0.01(-0.08%)
Feb 16, 2010 11.98 12.00 11.87 12.00 84,675 +0.06(+0.50%)
Feb 12, 2010 11.78 11.94 11.94 11.94 129,200 +0.02(+0.17%)
Feb 11, 2010 11.58 11.94 11.45 11.92 110,222 +0.27(+2.32%)
Feb 10, 2010 11.56 11.66 11.46 11.65 104,694 +0.01(+0.09%)
Feb 09, 2010 11.61 11.69 11.47 11.64 100,930 +0.11(+0.95%)
Feb 08, 2010 11.44 11.71 11.35 11.53 189,737 +0.05(+0.44%)
Feb 05, 2010 11.42 11.55 11.25 11.48 144,358 +0.05(+0.44%)
Feb 04, 2010 11.53 11.58 11.31 11.43 188,186 -0.22(-1.89%)
Feb 03, 2010 11.56 11.69 11.50 11.65 113,174 +0.00(+0.00%)
Feb 02, 2010 11.47 11.69 11.40 11.65 192,290 +0.15(+1.30%)
Feb 01, 2010 11.49 11.59 11.35 11.50 200,801 -0.09(-0.78%)
Jan 29, 2010 11.77 11.87 11.44 11.59 741,719 -0.13(-1.11%)
Jan 28, 2010 11.99 11.99 11.66 11.72 378,737 -0.28(-2.33%)
Jan 27, 2010 11.91 12.04 11.79 12.00 122,768 -0.03(-0.25%)
Jan 26, 2010 12.18 12.22 11.91 12.03 131,594 -0.23(-1.88%)
Jan 25, 2010 12.61 12.61 12.12 12.26 98,489 -0.31(-2.47%)
Jan 22, 2010 12.75 13.24 12.49 12.57 223,750 -0.25(-1.95%)
Jan 21, 2010 13.10 13.20 12.71 12.82 155,578 -0.23(-1.76%)
Jan 20, 2010 13.29 13.30 12.81 13.05 108,060 -0.38(-2.83%)
Jan 19, 2010 13.01 13.45 12.91 13.43 118,684 +0.48(+3.71%)
Jan 15, 2010 13.57 12.95 12.95 12.95 215,200 -0.55(-4.07%)
Jan 14, 2010 13.43 13.59 13.39 13.50 79,389 +0.07(+0.52%)
Jan 13, 2010 13.38 13.50 13.18 13.43 72,765 +0.14(+1.05%)
Jan 12, 2010 13.00 13.58 13.00 13.29 254,493 +0.19(+1.45%)
Jan 11, 2010 13.04 13.12 12.84 13.10 70,500 +0.10(+0.77%)
Jan 08, 2010 12.84 13.08 12.82 13.00 75,766 +0.08(+0.62%)
Jan 07, 2010 13.04 13.04 12.78 12.92 99,317 -0.09(-0.69%)
Jan 06, 2010 13.29 13.42 12.97 13.01 197,585 -0.32(-2.40%)
Jan 05, 2010 13.41 13.61 13.30 13.33 319,117 -0.07(-0.52%)
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.