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, 2015 43.78 44.34 43.32 43.51 243,032 -0.07(-0.16%)
Jun 29, 2015 44.15 44.15 43.52 43.58 180,356 -0.89(-2.00%)
Jun 26, 2015 45.00 45.04 44.00 44.47 456,304 -0.34(-0.76%)
Jun 25, 2015 45.73 45.73 44.59 44.81 159,641 -0.64(-1.41%)
Jun 24, 2015 45.89 46.10 45.27 45.45 223,715 -0.71(-1.54%)
Jun 23, 2015 45.50 46.20 45.28 46.16 333,530 +0.96(+2.12%)
Jun 22, 2015 45.23 45.35 44.97 45.20 136,832 +0.21(+0.47%)
Jun 19, 2015 45.15 45.15 44.71 44.99 234,538 -0.08(-0.18%)
Jun 18, 2015 44.63 45.23 44.56 45.07 166,133 +0.61(+1.37%)
Jun 17, 2015 44.57 44.80 44.29 44.46 178,842 +0.06(+0.14%)
Jun 16, 2015 43.35 44.50 43.35 44.40 236,549 +0.87(+2.00%)
Jun 15, 2015 43.08 43.63 42.89 43.53 127,595 +0.09(+0.21%)
Jun 12, 2015 43.50 43.67 43.24 43.44 99,025 -0.15(-0.34%)
Jun 11, 2015 43.62 43.69 43.26 43.59 187,710 +0.06(+0.14%)
Jun 10, 2015 43.33 43.90 43.07 43.53 157,945 +0.43(+1.00%)
Jun 09, 2015 43.12 43.46 42.89 43.10 139,854 -0.09(-0.21%)
Jun 08, 2015 43.45 43.45 43.05 43.19 119,207 -0.39(-0.89%)
Jun 05, 2015 43.14 43.67 42.74 43.58 140,905 +0.36(+0.83%)
Jun 04, 2015 43.70 43.74 42.97 43.22 113,727 -0.66(-1.50%)
Jun 03, 2015 43.48 44.00 43.45 43.88 107,449 +0.58(+1.34%)
Jun 02, 2015 42.99 43.69 42.89 43.30 179,600 -0.01(-0.02%)
Jun 01, 2015 43.52 43.52 42.82 43.31 107,550 +0.08(+0.19%)
May 29, 2015 43.61 43.88 43.04 43.23 325,090 -0.49(-1.12%)
May 28, 2015 43.50 43.79 43.33 43.72 225,517 +0.23(+0.53%)
May 27, 2015 43.08 43.60 42.85 43.49 197,253 +0.35(+0.81%)
May 26, 2015 43.44 43.44 42.81 43.14 229,118 -0.42(-0.96%)
May 22, 2015 43.57 43.56 43.56 43.56 154,900 -0.06(-0.14%)
May 21, 2015 43.36 43.84 43.02 43.62 133,155 +0.11(+0.25%)
May 20, 2015 43.76 43.83 43.18 43.51 273,158 -0.30(-0.68%)
May 19, 2015 43.95 43.97 43.34 43.81 324,317 -0.09(-0.21%)
May 18, 2015 43.32 44.03 42.96 43.90 262,189 +0.35(+0.80%)
May 15, 2015 43.14 43.59 42.86 43.55 185,066 +0.24(+0.55%)
May 14, 2015 42.89 43.35 42.53 43.31 202,070 +0.74(+1.74%)
May 13, 2015 42.43 42.87 42.15 42.57 180,736 +0.22(+0.52%)
May 12, 2015 42.34 42.42 41.62 42.35 139,578 -0.23(-0.54%)
May 11, 2015 41.48 42.69 41.48 42.58 279,047 +0.92(+2.21%)
May 08, 2015 42.05 42.21 41.49 41.66 129,493 +0.03(+0.07%)
May 07, 2015 41.39 41.96 41.03 41.63 120,329 +0.14(+0.34%)
May 06, 2015 41.70 41.73 41.25 41.49 160,985 -0.16(-0.38%)
May 05, 2015 42.00 42.30 41.53 41.65 364,348 -0.51(-1.21%)
May 04, 2015 42.08 42.54 41.92 42.16 205,942 +0.06(+0.14%)
May 01, 2015 41.72 42.14 41.44 42.10 288,714 +0.37(+0.89%)
Apr 30, 2015 42.31 42.33 41.28 41.73 453,059 -0.90(-2.11%)
Apr 29, 2015 42.45 42.97 42.36 42.63 345,540 +0.06(+0.14%)
Apr 28, 2015 41.89 42.61 41.80 42.57 234,434 +0.73(+1.74%)
Apr 27, 2015 41.70 42.06 41.48 41.84 453,533 +0.05(+0.12%)
Apr 24, 2015 43.97 43.98 40.95 41.79 1,022,981 -1.32(-3.06%)
Apr 23, 2015 42.30 43.39 42.15 43.11 410,068 +0.56(+1.32%)
Apr 22, 2015 41.84 42.64 41.65 42.55 477,457 +0.56(+1.33%)
Apr 21, 2015 42.60 42.60 41.76 41.99 209,411 -0.51(-1.20%)
Apr 20, 2015 42.16 42.80 42.15 42.50 93,760 +0.51(+1.21%)
Apr 17, 2015 42.29 42.45 41.58 41.99 236,633 -0.65(-1.52%)
Apr 16, 2015 42.60 42.69 42.40 42.64 172,989 -0.02(-0.05%)
Apr 15, 2015 42.68 43.04 42.59 42.66 173,575 +0.02(+0.05%)
Apr 14, 2015 42.43 42.75 42.30 42.64 177,728 +0.28(+0.66%)
Apr 13, 2015 41.97 42.50 41.78 42.36 104,683 +0.29(+0.69%)
Apr 10, 2015 41.94 42.17 41.61 42.07 180,111 +0.35(+0.84%)
Apr 09, 2015 41.68 41.85 40.99 41.72 139,006 -0.08(-0.19%)
Apr 08, 2015 41.66 41.94 41.03 41.80 229,928 +0.14(+0.34%)
Apr 07, 2015 41.73 42.00 41.40 41.66 130,819 -0.07(-0.17%)
Apr 06, 2015 41.57 42.01 41.50 41.73 151,940 -0.03(-0.07%)
Apr 02, 2015 41.66 41.76 41.76 41.76 172,700 +0.13(+0.31%)
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.