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 (%)
Jun 30, 2003 19.96 20.34 19.90 20.20 509,100 +0.25(+1.25%)
Jun 27, 2003 20.26 20.40 19.70 19.95 715,300 -0.30(-1.48%)
Jun 26, 2003 20.19 20.38 20.09 20.25 235,900 +0.13(+0.65%)
Jun 25, 2003 20.19 20.44 20.01 20.12 308,700 +0.10(+0.50%)
Jun 24, 2003 20.03 20.40 19.82 20.02 325,000 -0.17(-0.84%)
Jun 23, 2003 20.91 20.96 20.03 20.19 700,200 -0.62(-2.98%)
Jun 20, 2003 21.26 21.28 20.81 20.81 367,800 -0.22(-1.05%)
Jun 19, 2003 21.39 21.55 21.03 21.03 615,000 -0.38(-1.77%)
Jun 18, 2003 21.80 22.20 21.31 21.41 1,241,000 +0.17(+0.80%)
Jun 17, 2003 20.70 21.27 20.60 21.24 692,000 +0.61(+2.96%)
Jun 16, 2003 20.25 20.79 20.25 20.63 298,500 +0.35(+1.73%)
Jun 13, 2003 20.72 20.80 20.24 20.28 283,700 -0.55(-2.64%)
Jun 12, 2003 20.65 20.86 20.65 20.83 259,000 +0.18(+0.87%)
Jun 11, 2003 20.60 20.67 20.27 20.65 270,600 +0.07(+0.34%)
Jun 10, 2003 20.40 20.82 20.33 20.58 439,500 +0.08(+0.39%)
Jun 09, 2003 20.66 20.66 20.30 20.50 328,900 -0.26(-1.25%)
Jun 06, 2003 20.91 21.16 20.57 20.76 577,700 +0.01(+0.05%)
Jun 05, 2003 20.44 20.80 20.33 20.75 830,800 +0.19(+0.92%)
Jun 04, 2003 20.40 20.91 20.35 20.56 1,048,100 +0.27(+1.33%)
Jun 03, 2003 20.02 20.50 19.99 20.29 508,300 +0.19(+0.95%)
Jun 02, 2003 19.92 20.58 19.73 20.10 635,300 +0.20(+1.01%)
May 30, 2003 18.66 20.07 18.56 19.90 2,301,500 +1.34(+7.22%)
May 29, 2003 18.44 18.79 18.20 18.56 1,297,800 -0.15(-0.80%)
May 28, 2003 18.96 19.02 18.40 18.71 622,500 -0.21(-1.11%)
May 27, 2003 18.50 19.20 18.50 18.92 374,500 +0.40(+2.16%)
May 23, 2003 18.55 18.70 18.50 18.52 141,700 -0.19(-1.02%)
May 22, 2003 18.51 18.79 18.51 18.71 317,900 +0.21(+1.14%)
May 21, 2003 18.45 18.70 18.36 18.50 245,900 -0.06(-0.32%)
May 20, 2003 18.53 18.70 18.36 18.56 177,500 +0.05(+0.27%)
May 19, 2003 18.96 19.06 18.45 18.51 419,400 -0.46(-2.42%)
May 16, 2003 18.87 19.13 18.80 18.97 209,200 -0.04(-0.21%)
May 15, 2003 19.01 19.22 18.90 19.01 261,000 +0.00(+0.00%)
May 14, 2003 19.64 19.64 18.99 19.01 234,900 -0.48(-2.46%)
May 13, 2003 19.51 19.63 19.41 19.49 219,400 -0.01(-0.05%)
May 12, 2003 19.75 19.89 19.12 19.50 418,600 -0.31(-1.56%)
May 09, 2003 19.75 20.02 19.54 19.81 267,800 +0.04(+0.20%)
May 08, 2003 19.75 20.05 19.61 19.77 114,600 -0.09(-0.45%)
May 07, 2003 19.95 20.10 19.81 19.86 213,900 -0.27(-1.34%)
May 06, 2003 19.95 20.25 19.68 20.13 301,200 +0.00(+0.00%)
May 05, 2003 19.55 20.16 19.55 20.13 307,000 +0.61(+3.12%)
May 02, 2003 19.30 19.75 19.30 19.52 245,000 +0.21(+1.09%)
May 01, 2003 18.98 19.41 18.98 19.31 128,600 +0.09(+0.47%)
Apr 30, 2003 18.66 19.33 18.00 19.22 299,800 +0.48(+2.56%)
Apr 29, 2003 19.17 19.25 17.11 18.74 431,000 -0.41(-2.14%)
Apr 28, 2003 19.10 19.34 19.04 19.15 272,000 +0.16(+0.84%)
Apr 25, 2003 19.21 19.35 18.90 18.99 225,300 -0.25(-1.30%)
Apr 24, 2003 19.50 19.75 19.17 19.24 260,200 -0.36(-1.84%)
Apr 23, 2003 19.42 19.65 19.37 19.60 224,600 +0.01(+0.05%)
Apr 22, 2003 19.61 19.79 19.38 19.59 586,900 -0.06(-0.31%)
Apr 21, 2003 19.81 19.88 19.44 19.65 617,500 -0.25(-1.26%)
Apr 17, 2003 19.25 20.39 19.08 19.90 801,900 +1.17(+6.25%)
Apr 16, 2003 18.92 19.34 18.64 18.73 383,300 -0.06(-0.32%)
Apr 15, 2003 18.88 18.98 18.37 18.79 247,400 -0.16(-0.84%)
Apr 14, 2003 18.33 19.00 18.13 18.95 234,700 +0.73(+4.01%)
Apr 11, 2003 18.31 18.70 18.16 18.22 197,200 -0.20(-1.09%)
Apr 10, 2003 17.96 18.60 17.96 18.42 270,500 +0.43(+2.39%)
Apr 09, 2003 18.37 18.62 17.90 17.99 202,100 -0.46(-2.49%)
Apr 08, 2003 18.61 18.71 18.35 18.45 196,500 -0.22(-1.18%)
Apr 07, 2003 18.93 19.06 18.60 18.67 241,400 -0.15(-0.80%)
Apr 04, 2003 18.80 18.95 18.63 18.82 243,200 -0.07(-0.37%)
Apr 03, 2003 18.55 19.04 18.41 18.89 544,300 +0.18(+0.96%)
Apr 02, 2003 17.66 18.89 17.57 18.71 372,300 +1.08(+6.13%)
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.