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 28, 2013 28.15 28.55 27.81 28.29 987,964 +0.23(+0.82%)
Jun 27, 2013 27.95 28.11 27.69 28.06 0 +0.33(+1.19%)
Jun 26, 2013 28.08 28.08 27.52 27.73 0 -0.05(-0.18%)
Jun 25, 2013 27.56 27.85 27.41 27.78 0 +0.39(+1.42%)
Jun 24, 2013 27.74 27.81 27.07 27.39 0 -0.55(-1.97%)
Jun 21, 2013 28.06 28.33 27.85 27.94 380,307 -0.02(-0.07%)
Jun 20, 2013 28.25 28.40 27.80 27.96 0 -0.59(-2.07%)
Jun 19, 2013 29.27 29.27 28.44 28.55 0 -0.70(-2.39%)
Jun 18, 2013 29.40 29.62 29.11 29.25 0 -0.02(-0.07%)
Jun 17, 2013 29.38 29.52 29.09 29.27 0 +0.22(+0.76%)
Jun 14, 2013 29.14 29.14 28.80 29.05 0 -0.06(-0.21%)
Jun 13, 2013 28.69 29.15 28.46 29.11 130,762 +0.36(+1.25%)
Jun 12, 2013 29.13 29.47 28.52 28.75 112,546 -0.10(-0.35%)
Jun 11, 2013 28.82 29.20 28.62 28.85 120,315 -0.19(-0.65%)
Jun 10, 2013 29.23 29.23 28.83 29.04 0 -0.02(-0.07%)
Jun 07, 2013 28.88 29.12 28.50 29.06 0 +0.45(+1.57%)
Jun 06, 2013 28.10 28.66 28.10 28.61 271,055 +0.50(+1.78%)
Jun 05, 2013 28.08 28.25 27.86 28.11 0 -0.19(-0.67%)
Jun 04, 2013 28.43 28.71 27.96 28.30 0 -0.01(-0.04%)
Jun 03, 2013 28.00 28.39 27.57 28.31 294,025 +0.42(+1.51%)
May 31, 2013 27.97 28.12 27.79 27.89 171,191 -0.16(-0.57%)
May 30, 2013 27.79 28.10 27.76 28.05 130,609 +0.42(+1.52%)
May 29, 2013 27.81 28.09 27.40 27.63 121,236 -0.40(-1.43%)
May 28, 2013 27.33 28.30 27.33 28.03 477,273 +1.12(+4.16%)
May 24, 2013 26.66 27.03 26.46 26.91 0 +0.02(+0.07%)
May 23, 2013 26.40 27.05 26.09 26.89 0 +0.34(+1.28%)
May 22, 2013 26.00 27.33 26.00 26.55 0 +0.54(+2.08%)
May 21, 2013 25.75 26.12 25.55 26.01 0 +0.07(+0.27%)
May 20, 2013 26.05 26.35 25.81 25.94 0 -0.27(-1.03%)
May 17, 2013 26.37 26.37 26.11 26.21 0 +0.02(+0.08%)
May 16, 2013 25.97 26.49 25.86 26.19 160,180 +0.01(+0.04%)
May 15, 2013 26.27 26.53 26.09 26.18 0 +0.08(+0.31%)
May 13, 2013 26.19 26.19 25.95 26.10 0 -0.07(-0.27%)
May 10, 2013 26.38 26.47 26.03 26.17 0 -0.19(-0.72%)
May 09, 2013 26.40 26.64 26.31 26.36 0 +0.00(+0.00%)
May 08, 2013 26.38 26.60 26.11 26.36 0 -0.12(-0.45%)
May 07, 2013 26.56 26.64 26.32 26.48 0 +0.04(+0.15%)
May 06, 2013 26.66 26.69 26.41 26.44 0 -0.14(-0.53%)
May 03, 2013 26.76 26.94 26.52 26.58 0 +0.21(+0.80%)
May 02, 2013 26.02 26.46 25.75 26.37 0 +0.55(+2.13%)
May 01, 2013 26.59 26.74 25.77 25.82 229,047 -0.90(-3.37%)
Apr 30, 2013 26.82 26.90 26.54 26.72 0 +0.03(+0.11%)
Apr 29, 2013 26.59 26.76 26.40 26.69 172,273 +0.11(+0.41%)
Apr 26, 2013 26.85 26.86 26.53 26.58 236,142 -0.28(-1.04%)
Apr 25, 2013 27.00 27.16 26.72 26.86 281,346 -0.08(-0.30%)
Apr 24, 2013 26.44 26.96 26.42 26.94 381,375 +0.56(+2.12%)
Apr 23, 2013 25.85 26.42 25.60 26.38 358,780 +0.79(+3.09%)
Apr 22, 2013 26.02 26.38 25.30 25.59 372,450 -0.54(-2.07%)
Apr 19, 2013 24.44 27.65 23.95 26.13 989,181 +2.04(+8.47%)
Apr 18, 2013 24.50 24.88 23.82 24.09 247,284 -0.26(-1.07%)
Apr 17, 2013 25.22 25.22 24.32 24.35 364,901 -1.00(-3.94%)
Apr 16, 2013 25.03 25.59 24.93 25.35 178,140 +0.62(+2.51%)
Apr 15, 2013 25.43 25.65 24.58 24.73 273,040 -0.92(-3.59%)
Apr 12, 2013 25.89 25.96 25.31 25.65 193,095 -0.24(-0.93%)
Apr 11, 2013 25.81 25.97 25.50 25.89 240,661 -0.03(-0.12%)
Apr 10, 2013 24.67 26.04 24.53 25.92 294,526 +1.36(+5.54%)
Apr 09, 2013 24.33 24.75 24.11 24.56 317,431 +0.31(+1.28%)
Apr 08, 2013 24.32 24.38 23.91 24.25 312,653 +0.01(+0.04%)
Apr 05, 2013 24.34 24.64 24.03 24.24 177,242 -0.46(-1.86%)
Apr 04, 2013 24.48 24.73 24.16 24.70 182,846 +0.26(+1.06%)
Apr 03, 2013 24.75 24.90 24.35 24.44 307,788 -0.24(-0.97%)
Apr 02, 2013 25.23 25.33 24.68 24.68 274,463 -0.26(-1.04%)
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.