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, 2014 43.87 45.46 43.20 45.20 548,406 +1.16(+2.63%)
Jun 27, 2014 43.19 44.25 41.79 44.04 906,485 +0.54(+1.24%)
Jun 26, 2014 43.16 43.50 42.74 43.50 148,069 +0.32(+0.74%)
Jun 25, 2014 42.47 43.28 42.41 43.18 207,198 +0.46(+1.08%)
Jun 24, 2014 42.75 43.21 42.50 42.72 223,439 -0.15(-0.35%)
Jun 23, 2014 42.47 42.89 42.30 42.87 168,527 +0.37(+0.87%)
Jun 20, 2014 42.34 42.71 42.19 42.50 474,152 +0.45(+1.07%)
Jun 19, 2014 42.17 42.43 41.82 42.05 136,137 +0.01(+0.02%)
Jun 18, 2014 41.78 42.08 41.52 42.04 144,774 +0.17(+0.41%)
Jun 17, 2014 41.13 41.98 41.02 41.87 210,299 +0.83(+2.02%)
Jun 16, 2014 40.61 41.13 40.33 41.04 185,433 +0.44(+1.08%)
Jun 13, 2014 40.57 40.95 40.33 40.60 225,538 -0.02(-0.05%)
Jun 12, 2014 40.65 41.05 40.29 40.62 216,945 -0.20(-0.49%)
Jun 11, 2014 40.79 40.97 40.40 40.82 126,481 -0.13(-0.32%)
Jun 10, 2014 40.72 40.97 40.50 40.95 140,052 -0.17(-0.41%)
Jun 06, 2014 41.24 41.72 40.92 41.12 225,528 +0.14(+0.34%)
Jun 05, 2014 40.30 41.00 39.80 40.98 326,415 +0.88(+2.19%)
Jun 04, 2014 39.81 40.22 39.61 40.10 176,148 +0.20(+0.50%)
Jun 03, 2014 39.73 40.18 39.09 39.90 341,517 -0.26(-0.65%)
Jun 02, 2014 40.71 40.72 39.34 40.16 232,906 -0.53(-1.30%)
May 30, 2014 40.95 41.00 40.57 40.69 398,426 -0.11(-0.27%)
May 29, 2014 41.11 41.38 40.75 40.80 206,354 -0.15(-0.37%)
May 28, 2014 40.59 41.19 40.45 40.95 262,609 +0.14(+0.34%)
May 27, 2014 40.47 41.21 40.28 40.81 250,189 +0.53(+1.32%)
May 23, 2014 39.12 40.28 40.28 40.28 216,100 +0.84(+2.13%)
May 22, 2014 38.65 39.56 38.65 39.44 198,999 +0.66(+1.70%)
May 21, 2014 38.54 39.28 38.54 38.78 229,423 +0.34(+0.88%)
May 20, 2014 38.70 38.88 38.15 38.44 300,032 -0.51(-1.31%)
May 19, 2014 38.57 39.18 38.15 38.95 197,880 +0.34(+0.88%)
May 16, 2014 38.26 38.62 37.61 38.61 181,547 +0.27(+0.70%)
May 15, 2014 38.70 38.70 37.68 38.34 254,656 -0.54(-1.39%)
May 14, 2014 39.62 39.62 38.71 38.88 333,550 -0.74(-1.87%)
May 13, 2014 39.79 40.14 38.84 39.62 447,960 -0.47(-1.17%)
May 12, 2014 38.98 40.48 38.98 40.09 355,512 +1.23(+3.17%)
May 09, 2014 38.61 39.39 38.21 38.86 287,857 +0.04(+0.10%)
May 08, 2014 38.59 39.78 38.47 38.82 386,655 +0.33(+0.86%)
May 07, 2014 38.58 38.91 38.09 38.49 658,450 -0.01(-0.03%)
May 06, 2014 38.77 39.89 38.14 38.50 962,367 +0.00(+0.00%)
May 05, 2014 37.77 38.65 37.76 38.50 311,371 +0.35(+0.92%)
May 02, 2014 38.50 38.57 38.00 38.15 270,398 -0.17(-0.44%)
May 01, 2014 37.77 38.39 37.20 38.32 490,569 +0.53(+1.40%)
Apr 30, 2014 36.91 37.89 36.62 37.79 301,284 +0.66(+1.78%)
Apr 29, 2014 37.76 38.25 37.11 37.13 244,148 -0.55(-1.46%)
Apr 28, 2014 37.18 38.03 36.90 37.68 673,114 +0.56(+1.51%)
Apr 25, 2014 38.22 38.22 36.88 37.12 405,437 -1.34(-3.48%)
Apr 24, 2014 39.23 39.23 38.22 38.46 355,887 -0.50(-1.28%)
Apr 23, 2014 39.45 39.69 38.78 38.96 371,234 -0.64(-1.62%)
Apr 22, 2014 39.21 40.05 38.76 39.60 305,175 +0.33(+0.84%)
Apr 21, 2014 39.58 39.58 38.70 39.27 561,038 -0.39(-0.98%)
Apr 17, 2014 39.36 39.66 39.66 39.66 1,322,500 -1.07(-2.63%)
Apr 16, 2014 39.78 40.90 38.65 40.73 769,207 +1.65(+4.22%)
Apr 15, 2014 39.88 40.26 37.82 39.08 516,123 -0.47(-1.19%)
Apr 14, 2014 39.88 40.20 38.81 39.55 244,715 +0.05(+0.13%)
Apr 11, 2014 40.00 40.67 39.44 39.50 298,154 -0.94(-2.32%)
Apr 10, 2014 41.85 41.85 40.27 40.44 277,656 -1.40(-3.35%)
Apr 09, 2014 41.49 42.01 41.09 41.84 284,374 +0.44(+1.06%)
Apr 08, 2014 40.96 41.80 40.60 41.40 235,472 +0.36(+0.88%)
Apr 07, 2014 42.52 42.66 40.61 41.04 481,368 -1.72(-4.02%)
Apr 04, 2014 44.29 44.59 42.73 42.76 358,694 -1.16(-2.64%)
Apr 03, 2014 44.30 44.66 43.48 43.92 309,649 -0.37(-0.84%)
Apr 02, 2014 43.77 44.43 43.64 44.29 464,052 +0.65(+1.49%)
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.