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 (%)
May 31, 2012 14.95 14.95 14.55 14.74 212,787 -0.19(-1.27%)
May 30, 2012 15.25 15.36 14.90 14.93 203,607 -0.51(-3.30%)
May 29, 2012 15.63 15.63 14.51 15.44 188,120 +0.00(+0.00%)
May 25, 2012 15.59 15.66 15.30 15.44 149,446 -0.12(-0.77%)
May 24, 2012 15.73 15.75 15.39 15.56 198,937 -0.19(-1.21%)
May 23, 2012 15.57 15.85 15.29 15.75 119,767 +0.00(+0.00%)
May 22, 2012 15.69 15.84 15.62 15.75 250,337 +0.11(+0.70%)
May 21, 2012 15.65 15.76 15.48 15.64 285,054 +0.00(+0.00%)
May 18, 2012 16.19 16.43 15.55 15.64 173,112 -0.66(-4.05%)
May 17, 2012 16.60 16.70 16.29 16.30 144,305 -0.25(-1.51%)
May 16, 2012 16.98 17.09 16.33 16.55 238,373 -0.53(-3.10%)
May 15, 2012 16.94 17.34 16.20 17.08 78,139 +0.12(+0.71%)
May 14, 2012 17.08 17.25 16.96 16.96 142,592 -0.33(-1.91%)
May 11, 2012 16.93 17.31 16.93 17.29 113,236 +0.23(+1.35%)
May 10, 2012 17.21 17.25 16.96 17.06 101,480 -0.09(-0.52%)
May 09, 2012 17.07 17.28 17.01 17.15 72,040 -0.14(-0.81%)
May 08, 2012 17.13 17.33 17.04 17.29 81,827 +0.00(+0.00%)
May 07, 2012 17.16 17.36 17.10 17.29 83,332 +0.02(+0.12%)
May 04, 2012 17.54 17.55 17.04 17.27 147,239 -0.40(-2.26%)
May 03, 2012 17.86 17.88 17.36 17.67 173,573 -0.26(-1.45%)
May 02, 2012 17.76 17.93 17.58 17.93 138,611 -0.02(-0.11%)
May 01, 2012 17.82 18.23 17.77 17.95 226,898 +0.10(+0.56%)
Apr 30, 2012 18.20 18.29 17.80 17.85 189,616 -0.40(-2.19%)
Apr 27, 2012 18.30 18.33 18.09 18.25 150,167 -0.03(-0.16%)
Apr 26, 2012 17.95 18.35 17.89 18.28 228,455 +0.30(+1.67%)
Apr 25, 2012 17.95 18.31 17.89 17.98 189,463 +0.17(+0.95%)
Apr 24, 2012 17.71 17.84 17.64 17.81 145,004 +0.12(+0.68%)
Apr 23, 2012 17.83 17.94 17.62 17.69 178,945 -0.50(-2.75%)
Apr 20, 2012 18.99 18.99 18.05 18.19 379,922 +0.95(+5.51%)
Apr 19, 2012 17.48 17.62 17.13 17.24 231,208 -0.18(-1.03%)
Apr 18, 2012 17.71 17.81 17.42 17.42 166,023 -0.41(-2.30%)
Apr 17, 2012 17.69 17.99 17.69 17.83 161,180 +0.33(+1.89%)
Apr 16, 2012 17.70 17.96 17.38 17.50 148,288 -0.07(-0.40%)
Apr 13, 2012 17.65 17.65 17.39 17.57 118,570 -0.20(-1.13%)
Apr 12, 2012 17.70 17.82 17.34 17.77 138,468 +0.11(+0.62%)
Apr 11, 2012 17.42 17.66 17.29 17.66 181,484 +0.41(+2.38%)
Apr 10, 2012 17.20 17.38 16.96 17.25 446,510 +0.00(+0.00%)
Apr 09, 2012 17.13 17.30 17.04 17.25 183,125 -0.23(-1.32%)
Apr 05, 2012 17.24 17.52 17.17 17.48 172,209 +0.11(+0.63%)
Apr 04, 2012 17.40 17.43 17.12 17.37 173,251 -0.26(-1.47%)
Apr 03, 2012 17.40 17.65 17.18 17.63 565,761 +0.22(+1.26%)
Apr 02, 2012 16.58 17.41 16.54 17.41 250,918 +0.79(+4.75%)
Mar 30, 2012 16.53 16.72 16.32 16.62 263,287 +0.15(+0.91%)
Mar 29, 2012 16.40 16.55 16.40 16.47 240,232 -0.07(-0.42%)
Mar 28, 2012 16.48 16.62 16.28 16.54 169,873 +0.04(+0.24%)
Mar 27, 2012 16.89 16.98 16.50 16.50 151,526 -0.41(-2.42%)
Mar 26, 2012 16.54 16.93 16.49 16.91 175,506 +0.46(+2.80%)
Mar 23, 2012 16.26 16.50 16.12 16.45 131,627 +0.15(+0.92%)
Mar 22, 2012 16.20 16.34 16.10 16.30 179,965 +0.05(+0.31%)
Mar 21, 2012 16.30 16.38 16.20 16.25 120,286 -0.05(-0.31%)
Mar 20, 2012 16.44 16.44 16.22 16.30 158,491 -0.35(-2.10%)
Mar 19, 2012 16.18 16.76 15.96 16.65 159,724 +0.39(+2.40%)
Mar 16, 2012 16.47 16.47 16.14 16.26 214,555 -0.17(-1.03%)
Mar 15, 2012 16.19 16.52 15.96 16.43 129,311 +0.23(+1.42%)
Mar 14, 2012 16.51 16.58 16.10 16.20 68,749 -0.40(-2.41%)
Mar 13, 2012 16.20 16.60 15.68 16.60 164,559 +0.57(+3.56%)
Mar 12, 2012 15.87 16.14 15.74 16.03 366,172 +0.05(+0.31%)
Mar 09, 2012 15.89 16.00 15.76 15.98 178,216 +0.09(+0.57%)
Mar 08, 2012 15.82 16.00 15.74 15.89 331,006 +0.16(+1.02%)
Mar 07, 2012 15.71 15.77 15.57 15.73 125,971 +0.07(+0.45%)
Mar 06, 2012 15.74 15.91 15.50 15.66 171,089 -0.30(-1.88%)
Mar 05, 2012 15.97 16.20 15.86 15.96 104,607 +0.00(+0.00%)
Mar 02, 2012 15.91 16.40 15.71 15.96 216,365 +0.05(+0.31%)
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.