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, 2005 20.90 21.43 20.53 21.04 2,654,071 +1.38(+7.02%)
Jun 29, 2005 19.15 19.66 19.15 19.66 217,867 +0.44(+2.29%)
Jun 28, 2005 19.05 19.24 18.98 19.22 413,749 +0.17(+0.89%)
Jun 27, 2005 19.32 19.44 18.96 19.05 318,767 -0.35(-1.80%)
Jun 24, 2005 19.21 19.42 19.00 19.40 934,822 +0.18(+0.94%)
Jun 23, 2005 19.79 19.89 19.22 19.22 335,302 -0.63(-3.17%)
Jun 22, 2005 20.05 20.10 19.55 19.85 221,511 -0.13(-0.65%)
Jun 21, 2005 19.98 20.17 19.89 19.98 447,004 -0.03(-0.15%)
Jun 20, 2005 19.90 20.28 19.69 20.01 479,804 -0.04(-0.20%)
Jun 17, 2005 19.89 20.26 19.69 20.05 776,782 +0.26(+1.31%)
Jun 16, 2005 18.91 19.85 18.91 19.79 683,826 +0.75(+3.94%)
Jun 15, 2005 19.00 19.11 18.89 19.04 513,186 +0.04(+0.21%)
Jun 14, 2005 18.83 19.01 18.79 19.00 334,568 +0.10(+0.53%)
Jun 13, 2005 18.91 19.02 18.84 18.90 259,853 -0.06(-0.32%)
Jun 10, 2005 18.90 19.01 18.87 18.96 408,104 -0.05(-0.26%)
Jun 09, 2005 19.08 19.09 18.93 19.01 433,477 -0.15(-0.78%)
Jun 08, 2005 19.37 19.50 19.12 19.16 480,731 -0.07(-0.36%)
Jun 07, 2005 19.19 19.40 19.18 19.23 484,186 -0.07(-0.36%)
Jun 06, 2005 19.30 19.38 19.20 19.30 702,542 +0.04(+0.21%)
Jun 03, 2005 19.14 19.26 18.82 19.26 738,920 +0.33(+1.74%)
Jun 02, 2005 18.89 19.15 18.88 18.93 295,295 -0.08(-0.42%)
Jun 01, 2005 18.90 19.12 18.82 19.01 435,552 +0.01(+0.05%)
May 31, 2005 18.96 19.06 18.94 19.00 246,662 -0.06(-0.31%)
May 27, 2005 19.04 19.07 18.85 19.06 138,058 -0.05(-0.26%)
May 26, 2005 18.79 19.13 18.79 19.11 369,980 +0.21(+1.11%)
May 25, 2005 18.96 19.00 18.68 18.90 318,904 -0.07(-0.37%)
May 24, 2005 18.35 19.00 18.28 18.97 542,500 +0.55(+2.99%)
May 23, 2005 18.46 18.50 18.26 18.42 556,349 -0.08(-0.43%)
May 20, 2005 18.69 18.69 18.41 18.50 304,283 -0.34(-1.80%)
May 19, 2005 18.69 18.95 18.65 18.84 167,455 +0.11(+0.59%)
May 18, 2005 18.19 18.73 18.17 18.73 450,600 +0.45(+2.46%)
May 17, 2005 18.51 18.65 18.01 18.28 460,125 -0.37(-1.98%)
May 16, 2005 18.08 18.65 18.01 18.65 442,054 +0.65(+3.61%)
May 13, 2005 17.69 18.11 17.51 18.00 1,700,081 +0.38(+2.16%)
May 12, 2005 17.20 17.70 17.15 17.62 704,181 +0.42(+2.44%)
May 11, 2005 16.93 17.30 16.80 17.20 320,446 +0.19(+1.12%)
May 10, 2005 17.04 17.25 16.97 17.01 144,904 -0.26(-1.51%)
May 09, 2005 17.35 17.35 16.95 17.27 165,637 +0.05(+0.29%)
May 06, 2005 17.06 17.39 16.93 17.22 512,677 +0.31(+1.83%)
May 05, 2005 16.97 17.09 16.82 16.91 242,568 -0.10(-0.59%)
May 04, 2005 16.51 17.11 16.51 17.01 299,030 +0.42(+2.53%)
May 03, 2005 16.51 16.69 16.47 16.59 390,083 +0.00(+0.00%)
May 02, 2005 16.46 16.61 16.37 16.59 263,337 +0.17(+1.04%)
Apr 29, 2005 16.46 16.57 16.25 16.42 315,272 -0.05(-0.30%)
Apr 28, 2005 16.59 16.80 16.46 16.47 122,992 -0.23(-1.38%)
Apr 27, 2005 16.51 16.93 16.51 16.70 199,492 +0.11(+0.66%)
Apr 26, 2005 16.93 17.18 16.59 16.59 283,457 -0.50(-2.93%)
Apr 25, 2005 17.22 17.27 16.98 17.09 233,726 -0.09(-0.52%)
Apr 22, 2005 17.39 17.59 16.90 17.18 290,297 -0.32(-1.83%)
Apr 21, 2005 16.52 17.59 16.35 17.50 674,113 +1.13(+6.90%)
Apr 20, 2005 16.77 17.08 16.30 16.37 567,035 -0.32(-1.92%)
Apr 19, 2005 16.42 17.04 16.42 16.69 718,247 +0.27(+1.64%)
Apr 18, 2005 16.56 16.76 16.12 16.42 776,163 -0.18(-1.11%)
Apr 15, 2005 17.35 17.59 16.53 16.60 949,189 -0.06(-0.34%)
Apr 14, 2005 16.81 16.94 16.64 16.66 370,483 -0.18(-1.07%)
Apr 13, 2005 17.07 17.19 16.78 16.84 422,967 -0.31(-1.81%)
Apr 12, 2005 16.95 17.21 16.87 17.15 487,464 +0.15(+0.88%)
Apr 11, 2005 17.09 17.09 16.91 17.00 303,493 +0.00(+0.00%)
Apr 08, 2005 17.14 17.20 16.94 17.00 195,545 -0.20(-1.16%)
Apr 07, 2005 17.22 17.30 17.06 17.20 239,983 +0.00(+0.00%)
Apr 06, 2005 17.32 17.40 17.15 17.20 250,552 -0.09(-0.52%)
Apr 05, 2005 17.25 17.30 17.07 17.29 200,255 +0.12(+0.70%)
Apr 04, 2005 17.52 17.58 17.13 17.17 270,358 -0.31(-1.77%)
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.