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 (%)
Jul 31, 2006 20.28 20.37 19.98 20.18 695,565 -0.18(-0.88%)
Jul 28, 2006 19.72 20.37 19.47 20.36 840,759 +0.80(+4.09%)
Jul 27, 2006 19.83 20.05 19.17 19.56 759,722 -0.08(-0.41%)
Jul 26, 2006 19.63 19.96 19.50 19.64 386,765 -0.09(-0.46%)
Jul 25, 2006 19.58 19.90 19.54 19.73 496,983 +0.24(+1.23%)
Jul 24, 2006 19.13 19.71 19.15 19.49 420,089 +0.36(+1.88%)
Jul 21, 2006 19.42 19.53 19.11 19.13 949,504 -0.41(-2.10%)
Jul 20, 2006 20.00 20.40 19.25 19.54 3,520,851 -1.61(-7.61%)
Jul 19, 2006 20.90 21.23 20.85 21.15 772,232 +0.28(+1.34%)
Jul 18, 2006 21.24 21.55 20.58 20.87 862,878 -0.16(-0.76%)
Jul 17, 2006 20.71 21.49 20.60 21.03 1,427,157 +1.20(+6.05%)
Jul 14, 2006 19.91 20.04 19.81 19.83 608,484 -0.07(-0.35%)
Jul 13, 2006 19.99 20.23 19.75 19.90 411,950 -0.16(-0.80%)
Jul 12, 2006 20.10 20.35 19.97 20.06 542,590 -0.15(-0.74%)
Jul 11, 2006 19.97 20.38 19.92 20.21 329,572 +0.14(+0.70%)
Jul 10, 2006 20.06 20.24 19.92 20.07 388,429 +0.06(+0.30%)
Jul 07, 2006 20.60 20.76 19.88 20.01 399,756 -0.62(-3.01%)
Jul 06, 2006 20.42 20.78 20.30 20.63 376,251 +0.33(+1.63%)
Jul 05, 2006 20.73 20.88 20.20 20.30 631,266 -0.54(-2.59%)
Jul 03, 2006 20.81 20.88 20.53 20.84 147,289 -0.04(-0.19%)
Jun 30, 2006 20.45 21.12 20.37 20.88 938,086 +0.53(+2.60%)
Jun 29, 2006 20.19 20.58 20.16 20.35 555,400 +0.25(+1.24%)
Jun 28, 2006 20.51 20.51 19.85 20.10 343,755 -0.27(-1.33%)
Jun 27, 2006 20.38 20.79 20.31 20.37 464,800 -0.06(-0.29%)
Jun 26, 2006 20.60 20.68 20.20 20.43 686,700 -0.06(-0.29%)
Jun 23, 2006 20.69 20.78 20.40 20.49 895,202 -0.23(-1.11%)
Jun 22, 2006 21.32 21.43 20.65 20.72 687,652 -0.76(-3.54%)
Jun 21, 2006 20.85 21.62 20.83 21.48 703,473 +0.63(+3.02%)
Jun 20, 2006 20.87 21.01 20.62 20.85 539,963 -0.09(-0.43%)
Jun 19, 2006 21.48 21.68 20.93 20.94 418,590 -0.61(-2.83%)
Jun 16, 2006 21.47 21.70 21.11 21.55 1,193,028 +0.04(+0.19%)
Jun 15, 2006 21.00 21.60 20.95 21.51 1,066,395 +0.54(+2.58%)
Jun 14, 2006 20.25 21.05 20.17 20.97 1,365,136 +0.76(+3.76%)
Jun 13, 2006 20.79 21.88 20.15 20.21 1,227,943 -0.72(-3.44%)
Jun 12, 2006 21.89 22.00 20.74 20.93 676,037 -0.53(-2.47%)
Jun 09, 2006 21.79 22.13 21.39 21.46 660,416 -0.21(-0.97%)
Jun 08, 2006 22.00 22.23 21.38 21.67 1,043,151 -0.50(-2.26%)
Jun 07, 2006 22.20 22.50 21.90 22.17 1,270,442 +0.00(+0.00%)
Jun 06, 2006 22.37 22.48 21.80 22.17 1,007,555 -0.08(-0.36%)
Jun 05, 2006 22.78 22.95 22.19 22.25 946,513 -0.67(-2.92%)
Jun 02, 2006 23.73 24.01 22.78 22.92 1,113,239 -0.46(-1.97%)
Jun 01, 2006 23.34 23.59 23.25 23.38 886,987 -0.07(-0.30%)
May 31, 2006 24.16 24.16 23.13 23.45 736,176 -0.55(-2.29%)
May 30, 2006 24.50 24.94 23.90 24.00 457,887 -0.58(-2.36%)
May 26, 2006 24.54 24.86 24.04 24.58 321,922 +0.11(+0.45%)
May 25, 2006 23.97 24.50 23.67 24.47 272,917 +0.68(+2.86%)
May 24, 2006 23.96 24.07 23.43 23.79 1,006,855 -0.17(-0.71%)
May 23, 2006 24.71 24.98 23.94 23.96 752,469 -0.64(-2.60%)
May 22, 2006 25.38 25.65 24.02 24.60 1,001,883 -0.97(-3.79%)
May 19, 2006 25.47 25.80 24.63 25.57 433,754 +0.00(+0.00%)
May 18, 2006 25.41 26.01 25.25 25.57 462,862 +0.31(+1.23%)
May 17, 2006 25.84 25.95 24.95 25.26 382,098 -0.77(-2.96%)
May 16, 2006 26.25 26.43 25.99 26.03 363,499 +0.03(+0.12%)
May 15, 2006 25.91 26.40 25.74 26.00 406,051 -0.02(-0.08%)
May 12, 2006 26.00 26.30 25.60 26.02 620,868 +0.02(+0.08%)
May 11, 2006 27.08 27.17 25.94 26.00 362,852 -1.00(-3.70%)
May 10, 2006 27.10 27.25 26.65 27.00 210,822 -0.25(-0.92%)
May 09, 2006 27.04 27.46 26.81 27.25 263,491 +0.11(+0.41%)
May 08, 2006 27.83 27.95 26.97 27.14 417,167 -0.75(-2.69%)
May 05, 2006 28.26 28.36 27.89 27.89 289,265 -0.35(-1.24%)
May 04, 2006 27.27 28.39 27.27 28.24 735,724 +0.92(+3.37%)
May 03, 2006 27.38 27.54 26.81 27.32 399,185 -0.01(-0.04%)
May 02, 2006 26.90 27.52 26.83 27.33 285,035 +0.54(+2.02%)
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.