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 (%)
Apr 29, 2011 18.00 18.08 17.85 17.96 450,563 -0.07(-0.39%)
Apr 28, 2011 17.82 18.15 17.69 18.03 439,610 +0.12(+0.67%)
Apr 27, 2011 17.64 18.19 17.61 17.91 379,659 +0.17(+0.96%)
Apr 26, 2011 17.46 17.80 17.14 17.74 468,961 +0.14(+0.82%)
Apr 25, 2011 17.54 17.90 17.41 17.59 268,321 +0.02(+0.14%)
Apr 21, 2011 17.87 17.90 17.34 17.57 241,422 -0.12(-0.68%)
Apr 20, 2011 17.01 17.71 16.80 17.69 263,514 +0.92(+5.49%)
Apr 19, 2011 17.06 17.29 16.76 16.77 107,432 -0.19(-1.12%)
Apr 18, 2011 16.92 17.24 16.72 16.96 379,304 -0.11(-0.64%)
Apr 15, 2011 16.64 17.09 16.58 17.07 261,318 +0.41(+2.46%)
Apr 14, 2011 16.75 17.20 16.57 16.66 226,621 -0.17(-1.01%)
Apr 13, 2011 17.07 17.54 16.80 16.83 379,968 -0.07(-0.41%)
Apr 12, 2011 16.45 17.46 16.20 16.90 675,077 +0.35(+2.11%)
Apr 11, 2011 17.61 18.15 16.37 16.55 2,096,432 +1.56(+10.41%)
Apr 08, 2011 15.32 15.41 14.95 14.99 157,511 -0.19(-1.25%)
Apr 07, 2011 15.33 15.40 15.11 15.18 96,564 -0.12(-0.75%)
Apr 06, 2011 14.94 15.39 14.88 15.29 152,490 +0.47(+3.21%)
Apr 05, 2011 14.71 14.97 14.64 14.82 68,337 +0.05(+0.34%)
Apr 04, 2011 14.96 14.97 14.73 14.77 86,013 -0.11(-0.74%)
Apr 01, 2011 14.85 15.06 14.52 14.88 94,298 +0.17(+1.16%)
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%)
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.