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, 2011 14.68 14.75 14.60 14.71 118,908 +0.00(+0.00%)
Mar 30, 2011 14.53 14.75 14.45 14.71 101,330 +0.19(+1.31%)
Mar 29, 2011 14.17 14.60 14.13 14.52 133,075 +0.35(+2.47%)
Mar 28, 2011 14.22 14.26 14.06 14.17 86,287 -0.02(-0.14%)
Mar 25, 2011 14.10 14.25 13.81 14.19 110,894 +0.14(+1.00%)
Mar 24, 2011 13.98 14.12 13.98 14.05 137,192 +0.01(+0.07%)
Mar 23, 2011 14.02 14.21 13.65 14.04 167,146 -0.05(-0.35%)
Mar 22, 2011 14.24 14.28 13.94 14.09 126,282 -0.18(-1.26%)
Mar 21, 2011 14.24 14.35 13.85 14.27 99,890 +0.33(+2.37%)
Mar 18, 2011 13.85 14.03 13.78 13.94 168,228 +0.22(+1.60%)
Mar 17, 2011 13.86 13.96 13.52 13.72 128,646 -0.04(-0.29%)
Mar 16, 2011 14.25 14.28 13.59 13.76 192,022 -0.47(-3.30%)
Mar 15, 2011 13.81 14.35 13.60 14.23 215,661 -0.06(-0.42%)
Mar 14, 2011 14.45 14.63 14.18 14.29 171,807 -0.35(-2.39%)
Mar 11, 2011 14.79 14.88 14.53 14.64 100,415 -0.21(-1.41%)
Mar 10, 2011 14.79 14.98 14.66 14.85 211,639 -0.20(-1.33%)
Mar 09, 2011 14.94 15.20 14.87 15.05 91,133 +0.16(+1.04%)
Mar 08, 2011 14.80 15.15 14.36 14.89 216,188 +0.07(+0.51%)
Mar 07, 2011 15.07 15.07 14.61 14.82 177,214 -0.18(-1.20%)
Mar 04, 2011 15.26 15.40 14.94 15.00 152,486 -0.27(-1.77%)
Mar 03, 2011 15.05 15.44 15.05 15.27 194,835 +0.26(+1.73%)
Mar 02, 2011 14.98 15.23 14.82 15.01 91,715 -0.02(-0.13%)
Mar 01, 2011 15.46 15.57 14.92 15.03 199,207 -0.40(-2.59%)
Feb 28, 2011 15.49 15.53 15.28 15.43 174,258 -0.01(-0.06%)
Feb 25, 2011 15.10 15.46 15.10 15.44 131,446 +0.34(+2.25%)
Feb 24, 2011 15.10 15.32 14.87 15.10 192,123 +0.04(+0.27%)
Feb 23, 2011 15.28 15.35 14.78 15.06 226,381 -0.25(-1.63%)
Feb 22, 2011 15.30 15.59 15.28 15.31 326,721 -0.20(-1.29%)
Feb 18, 2011 15.43 15.52 15.17 15.51 354,592 +0.19(+1.24%)
Feb 17, 2011 15.12 15.40 15.06 15.32 135,281 +0.16(+1.06%)
Feb 16, 2011 15.13 15.19 14.94 15.16 200,742 +0.09(+0.60%)
Feb 15, 2011 15.17 15.32 15.01 15.07 97,290 -0.13(-0.86%)
Feb 14, 2011 15.10 15.50 15.10 15.20 274,186 +0.15(+1.00%)
Feb 11, 2011 14.91 15.09 14.91 15.05 143,914 +0.09(+0.60%)
Feb 10, 2011 14.92 15.10 14.91 14.96 103,579 -0.08(-0.53%)
Feb 09, 2011 14.90 15.08 14.69 15.04 148,777 +0.06(+0.40%)
Feb 08, 2011 14.84 14.98 14.78 14.98 105,234 +0.09(+0.60%)
Feb 07, 2011 15.02 15.11 14.76 14.89 227,453 -0.16(-1.06%)
Feb 04, 2011 15.00 15.10 14.90 15.05 127,259 +0.01(+0.07%)
Feb 03, 2011 14.92 15.10 14.78 15.04 115,169 +0.04(+0.27%)
Feb 02, 2011 14.99 15.23 14.88 15.00 219,443 -0.21(-1.38%)
Feb 01, 2011 15.14 15.36 15.08 15.21 162,587 +0.23(+1.54%)
Jan 31, 2011 14.89 15.13 14.69 14.98 171,671 +0.10(+0.67%)
Jan 28, 2011 15.69 15.77 14.83 14.88 328,967 -0.86(-5.46%)
Jan 27, 2011 15.74 15.95 15.59 15.74 169,750 +0.09(+0.58%)
Jan 26, 2011 15.31 15.89 15.28 15.65 298,744 +0.34(+2.22%)
Jan 25, 2011 15.46 15.49 15.10 15.31 298,470 -0.15(-0.97%)
Jan 24, 2011 15.35 15.68 15.28 15.46 292,672 +0.05(+0.32%)
Jan 21, 2011 14.74 15.65 14.74 15.41 945,489 +0.81(+5.55%)
Jan 20, 2011 14.56 14.66 14.20 14.60 188,616 -0.06(-0.41%)
Jan 19, 2011 14.83 14.83 14.39 14.66 177,116 -0.13(-0.88%)
Jan 18, 2011 14.87 15.00 14.69 14.79 78,733 -0.18(-1.20%)
Jan 14, 2011 14.50 14.98 14.44 14.97 101,531 +0.44(+3.03%)
Jan 13, 2011 14.42 14.60 14.35 14.53 59,181 +0.07(+0.48%)
Jan 12, 2011 14.47 14.48 14.25 14.46 91,137 +0.09(+0.63%)
Jan 11, 2011 14.49 14.66 14.17 14.37 172,532 -0.08(-0.55%)
Jan 10, 2011 14.38 14.56 14.24 14.45 127,934 -0.02(-0.14%)
Jan 07, 2011 14.59 14.63 14.07 14.47 122,773 -0.07(-0.48%)
Jan 06, 2011 14.63 14.75 14.41 14.54 229,872 -0.11(-0.75%)
Jan 05, 2011 14.56 14.65 14.48 14.65 99,892 +0.12(+0.83%)
Jan 04, 2011 14.79 14.88 14.30 14.53 128,808 -0.18(-1.22%)
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.