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 29, 2007 28.71 28.86 28.14 28.22 592,503 -0.35(-1.23%)
Jun 28, 2007 28.80 28.94 28.45 28.57 409,026 -0.28(-0.97%)
Jun 27, 2007 28.67 28.94 28.16 28.85 684,928 -0.10(-0.35%)
Jun 26, 2007 28.71 29.08 28.67 28.95 785,371 +0.44(+1.54%)
Jun 25, 2007 28.85 29.45 28.37 28.51 625,011 -0.42(-1.45%)
Jun 22, 2007 29.02 29.34 28.64 28.93 1,059,964 -0.22(-0.75%)
Jun 21, 2007 28.11 30.20 28.11 29.15 2,277,145 +1.30(+4.67%)
Jun 20, 2007 28.55 28.60 27.80 27.85 325,800 -0.59(-2.07%)
Jun 19, 2007 28.22 28.72 28.11 28.44 515,200 +0.04(+0.14%)
Jun 18, 2007 28.47 28.50 27.91 28.40 544,100 +0.06(+0.21%)
Jun 15, 2007 29.00 29.00 28.19 28.34 702,900 -0.31(-1.08%)
Jun 14, 2007 28.32 28.83 28.21 28.65 548,600 +0.35(+1.24%)
Jun 13, 2007 27.98 28.35 27.85 28.30 404,300 +0.39(+1.40%)
Jun 12, 2007 27.97 28.13 27.78 27.91 600,200 -0.19(-0.68%)
Jun 11, 2007 28.29 28.39 27.86 28.10 382,922 -0.27(-0.95%)
Jun 08, 2007 27.50 28.46 27.44 28.37 672,958 +0.87(+3.16%)
Jun 07, 2007 27.95 28.09 27.49 27.50 649,015 -0.57(-2.03%)
Jun 06, 2007 28.06 28.26 27.65 28.07 367,544 -0.22(-0.78%)
Jun 05, 2007 28.50 28.69 28.17 28.29 417,520 -0.42(-1.46%)
Jun 04, 2007 28.54 28.80 28.42 28.71 432,072 +0.13(+0.45%)
Jun 01, 2007 28.45 28.75 28.23 28.58 928,048 +0.07(+0.25%)
May 31, 2007 28.02 28.80 28.02 28.51 1,247,838 +0.52(+1.86%)
May 30, 2007 27.55 28.01 27.37 27.99 685,603 +0.21(+0.76%)
May 29, 2007 27.62 28.28 27.46 27.78 867,757 +0.28(+1.02%)
May 25, 2007 27.28 27.63 27.11 27.50 564,856 +0.28(+1.03%)
May 24, 2007 27.63 27.69 27.04 27.22 447,562 -0.49(-1.77%)
May 23, 2007 26.90 28.08 26.88 27.71 1,228,438 +0.83(+3.09%)
May 22, 2007 26.39 26.93 26.27 26.88 704,823 +0.51(+1.93%)
May 21, 2007 26.04 26.44 25.72 26.37 539,272 +0.25(+0.96%)
May 18, 2007 25.92 26.15 25.67 26.12 408,282 +0.21(+0.81%)
May 17, 2007 25.97 26.15 25.65 25.91 527,074 -0.16(-0.61%)
May 16, 2007 25.91 26.11 25.64 26.07 426,453 +0.29(+1.12%)
May 15, 2007 26.11 26.50 25.75 25.78 418,793 -0.41(-1.57%)
May 14, 2007 26.64 26.76 26.10 26.19 419,667 -0.54(-2.02%)
May 11, 2007 26.26 26.77 26.21 26.73 283,025 +0.55(+2.10%)
May 10, 2007 26.71 26.93 26.08 26.18 368,370 -0.75(-2.78%)
May 09, 2007 26.81 27.10 26.58 26.93 274,755 -0.04(-0.15%)
May 08, 2007 26.88 27.05 26.43 26.97 459,692 -0.10(-0.37%)
May 07, 2007 27.02 27.23 26.97 27.07 264,886 -0.03(-0.11%)
May 04, 2007 26.93 27.22 26.54 27.10 638,179 +0.10(+0.37%)
May 03, 2007 26.60 27.02 26.50 27.00 855,199 +0.40(+1.50%)
May 02, 2007 26.64 26.72 26.33 26.60 607,460 +0.02(+0.08%)
May 01, 2007 26.74 26.85 26.35 26.58 598,724 -0.09(-0.34%)
Apr 30, 2007 27.18 27.33 26.61 26.67 768,051 -0.47(-1.73%)
Apr 27, 2007 27.74 27.92 27.00 27.14 435,575 -0.71(-2.55%)
Apr 26, 2007 27.90 27.98 27.40 27.85 761,844 -0.15(-0.54%)
Apr 25, 2007 28.09 28.35 27.56 28.00 3,477,477 +1.82(+6.95%)
Apr 24, 2007 26.00 26.24 25.96 26.18 494,791 +0.15(+0.58%)
Apr 23, 2007 26.34 26.43 25.97 26.03 417,858 -0.41(-1.55%)
Apr 20, 2007 26.30 26.44 25.85 26.44 516,592 +0.41(+1.58%)
Apr 19, 2007 25.89 26.18 25.89 26.03 698,072 -0.01(-0.04%)
Apr 18, 2007 25.64 26.19 25.17 26.04 1,008,451 +0.53(+2.08%)
Apr 17, 2007 25.39 25.53 25.20 25.51 270,423 +0.03(+0.12%)
Apr 16, 2007 25.19 25.60 25.09 25.48 247,697 +0.34(+1.35%)
Apr 13, 2007 25.04 25.21 24.73 25.14 559,254 +0.15(+0.60%)
Apr 12, 2007 24.71 25.02 24.54 24.99 180,660 +0.19(+0.77%)
Apr 11, 2007 24.94 25.10 24.70 24.80 370,182 -0.11(-0.44%)
Apr 10, 2007 25.10 25.10 24.75 24.91 506,205 -0.24(-0.95%)
Apr 09, 2007 25.30 25.41 25.00 25.15 547,244 -0.11(-0.44%)
Apr 05, 2007 25.00 25.36 24.84 25.26 733,831 +0.22(+0.88%)
Apr 04, 2007 25.24 25.65 24.80 25.04 1,714,406 +0.57(+2.33%)
Apr 03, 2007 24.12 24.50 24.10 24.47 456,058 +0.38(+1.58%)
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.