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 28, 2013 25.98 25.98 25.36 25.36 278,514 -0.60(-2.31%)
Mar 27, 2013 25.61 26.01 25.47 25.96 267,993 +0.23(+0.89%)
Mar 26, 2013 25.67 25.98 25.51 25.73 145,491 +0.11(+0.43%)
Mar 25, 2013 25.61 26.15 25.58 25.62 277,121 +0.03(+0.12%)
Mar 22, 2013 25.52 25.70 25.52 25.59 111,515 +0.08(+0.31%)
Mar 21, 2013 25.50 25.70 25.28 25.51 306,693 +0.13(+0.51%)
Mar 20, 2013 25.04 25.54 25.04 25.38 201,045 +0.46(+1.85%)
Mar 19, 2013 24.80 25.11 24.60 24.92 122,639 +0.16(+0.65%)
Mar 18, 2013 24.65 24.80 24.53 24.76 151,525 -0.13(-0.52%)
Mar 15, 2013 25.16 25.16 24.52 24.89 361,385 -0.20(-0.80%)
Mar 14, 2013 24.81 25.09 24.64 25.09 159,020 +0.42(+1.70%)
Mar 13, 2013 24.39 24.68 24.30 24.67 136,438 +0.29(+1.19%)
Mar 12, 2013 23.96 24.51 23.96 24.38 242,258 +0.29(+1.20%)
Mar 11, 2013 23.70 24.13 23.51 24.09 323,620 +0.36(+1.52%)
Mar 08, 2013 23.62 23.74 23.40 23.73 109,796 +0.21(+0.89%)
Mar 07, 2013 23.38 23.56 23.34 23.52 77,911 +0.10(+0.43%)
Mar 06, 2013 23.40 23.65 23.25 23.42 225,464 -0.01(-0.04%)
Mar 05, 2013 23.44 23.74 23.33 23.43 214,524 +0.05(+0.21%)
Mar 04, 2013 23.06 23.44 22.99 23.38 184,903 +0.20(+0.86%)
Mar 01, 2013 22.86 23.34 22.69 23.18 236,438 +0.12(+0.52%)
Feb 28, 2013 23.09 23.40 23.00 23.06 259,965 +0.04(+0.17%)
Feb 27, 2013 22.82 23.27 22.82 23.02 297,712 +0.05(+0.22%)
Feb 26, 2013 22.93 23.35 22.73 22.97 349,175 +0.07(+0.31%)
Feb 25, 2013 23.42 23.50 22.88 22.90 320,262 -0.48(-2.05%)
Feb 22, 2013 23.17 23.47 23.05 23.38 210,192 +0.36(+1.56%)
Feb 21, 2013 22.79 23.06 22.67 23.02 303,457 +0.20(+0.88%)
Feb 20, 2013 23.24 23.33 22.81 22.82 263,715 -0.40(-1.72%)
Feb 19, 2013 23.10 23.42 22.86 23.22 219,374 +0.11(+0.48%)
Feb 15, 2013 23.31 23.40 22.90 23.11 164,526 -0.06(-0.26%)
Feb 14, 2013 23.17 23.42 23.16 23.17 177,485 -0.12(-0.52%)
Feb 13, 2013 23.21 23.31 23.05 23.29 383,254 +0.24(+1.04%)
Feb 12, 2013 22.92 23.21 22.84 23.05 234,971 +0.13(+0.57%)
Feb 11, 2013 22.71 23.01 22.66 22.92 254,152 -0.04(-0.17%)
Feb 08, 2013 22.70 23.05 22.70 22.96 128,445 +0.22(+0.97%)
Feb 07, 2013 22.86 23.02 22.54 22.74 261,451 -0.20(-0.87%)
Feb 06, 2013 22.24 23.10 21.97 22.94 476,748 +0.76(+3.43%)
Feb 04, 2013 22.54 22.69 22.14 22.18 581,146 -0.48(-2.12%)
Feb 01, 2013 22.55 22.76 22.42 22.66 560,216 +0.04(+0.18%)
Jan 31, 2013 22.60 22.78 22.41 22.62 260,683 +0.03(+0.13%)
Jan 30, 2013 22.50 22.66 22.42 22.59 323,447 -0.01(-0.04%)
Jan 29, 2013 22.46 22.77 22.21 22.60 420,434 +0.10(+0.44%)
Jan 28, 2013 22.22 23.06 22.21 22.50 810,636 -0.11(-0.49%)
Jan 25, 2013 21.03 23.30 21.00 22.61 1,976,738 +2.69(+13.50%)
Jan 24, 2013 19.80 20.10 19.64 19.92 351,759 +0.10(+0.50%)
Jan 23, 2013 20.22 20.22 19.71 19.82 562,629 -0.46(-2.27%)
Jan 22, 2013 20.32 20.48 20.23 20.28 275,652 -0.04(-0.20%)
Jan 18, 2013 19.96 20.33 19.90 20.32 357,846 +0.33(+1.65%)
Jan 17, 2013 19.77 20.20 19.73 19.99 306,488 +0.35(+1.78%)
Jan 16, 2013 19.63 19.79 19.55 19.64 632,252 -0.06(-0.30%)
Jan 15, 2013 19.58 19.82 19.45 19.70 153,671 +0.04(+0.20%)
Jan 14, 2013 19.62 19.76 19.45 19.66 188,389 -0.01(-0.05%)
Jan 11, 2013 19.84 19.84 19.62 19.67 244,157 -0.13(-0.66%)
Jan 10, 2013 19.84 19.95 19.40 19.80 535,829 -0.02(-0.10%)
Jan 09, 2013 19.49 19.82 19.47 19.82 573,356 +0.41(+2.11%)
Jan 08, 2013 19.25 19.43 18.99 19.41 410,143 +0.18(+0.94%)
Jan 07, 2013 19.20 19.36 19.20 19.23 427,777 -0.08(-0.41%)
Jan 04, 2013 19.29 19.47 19.11 19.31 542,664 +0.14(+0.73%)
Jan 03, 2013 19.22 19.40 19.11 19.17 476,783 -0.01(-0.05%)
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.