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 (%)
Aug 29, 2003 21.15 21.63 21.10 21.42 416,400 -0.09(-0.42%)
Aug 28, 2003 21.11 22.20 20.80 21.51 1,884,000 +1.31(+6.49%)
Aug 27, 2003 19.79 20.37 19.59 20.20 412,200 +0.41(+2.07%)
Aug 26, 2003 19.40 19.82 19.28 19.79 319,700 +0.26(+1.33%)
Aug 25, 2003 19.86 19.86 19.41 19.53 180,200 -0.23(-1.16%)
Aug 22, 2003 19.87 20.10 19.61 19.76 248,400 -0.24(-1.20%)
Aug 21, 2003 19.84 20.18 19.84 20.00 311,500 +0.02(+0.10%)
Aug 20, 2003 20.12 20.27 19.90 19.98 369,500 -0.25(-1.24%)
Aug 19, 2003 20.07 20.49 20.04 20.23 350,200 -0.07(-0.34%)
Aug 18, 2003 20.30 20.51 20.26 20.30 200,700 -0.01(-0.05%)
Aug 15, 2003 20.32 20.60 19.94 20.31 79,500 -0.14(-0.68%)
Aug 14, 2003 20.37 20.52 20.37 20.45 259,800 -0.02(-0.10%)
Aug 13, 2003 20.34 20.55 20.19 20.47 236,700 +0.05(+0.24%)
Aug 12, 2003 19.95 20.45 19.89 20.42 151,700 +0.42(+2.10%)
Aug 11, 2003 19.45 20.07 19.45 20.00 183,700 +0.55(+2.83%)
Aug 08, 2003 19.69 19.87 19.16 19.45 175,400 -0.12(-0.61%)
Aug 07, 2003 19.51 19.86 19.50 19.57 289,000 +0.05(+0.26%)
Aug 06, 2003 19.74 19.84 19.42 19.52 377,800 -0.22(-1.11%)
Aug 05, 2003 19.97 20.39 19.69 19.74 346,000 -0.27(-1.35%)
Aug 04, 2003 20.15 20.49 19.80 20.01 239,400 -0.15(-0.74%)
Aug 01, 2003 20.60 20.62 19.99 20.16 322,999 -0.85(-4.05%)
Jul 31, 2003 20.50 21.07 20.50 21.01 224,800 +0.39(+1.89%)
Jul 30, 2003 20.55 20.82 20.49 20.62 191,600 +0.02(+0.10%)
Jul 29, 2003 20.52 20.97 20.36 20.60 262,000 -0.41(-1.95%)
Jul 28, 2003 21.00 21.17 20.70 21.01 451,700 -0.03(-0.14%)
Jul 25, 2003 20.39 21.19 20.39 21.04 342,200 +0.56(+2.73%)
Jul 24, 2003 20.28 20.73 20.18 20.48 449,300 +0.25(+1.24%)
Jul 23, 2003 20.65 20.70 19.29 20.23 872,900 -0.17(-0.84%)
Jul 22, 2003 20.07 20.65 19.80 20.40 508,200 +0.66(+3.34%)
Jul 21, 2003 20.46 20.47 19.74 19.74 462,900 -0.74(-3.61%)
Jul 18, 2003 20.25 20.71 20.22 20.48 235,600 +0.23(+1.14%)
Jul 17, 2003 20.80 20.82 20.15 20.25 405,400 -0.36(-1.75%)
Jul 16, 2003 21.15 21.25 20.42 20.61 346,400 -0.57(-2.69%)
Jul 15, 2003 21.35 21.45 21.01 21.18 212,900 -0.02(-0.09%)
Jul 14, 2003 20.90 21.41 20.86 21.20 260,900 +0.39(+1.87%)
Jul 11, 2003 20.69 21.20 20.65 20.81 306,100 +0.21(+1.02%)
Jul 10, 2003 21.42 21.46 20.41 20.60 443,400 -0.83(-3.87%)
Jul 09, 2003 21.04 21.56 20.80 21.43 372,000 +0.58(+2.78%)
Jul 08, 2003 20.99 21.19 20.70 20.85 402,000 -0.15(-0.71%)
Jul 07, 2003 20.90 21.11 20.71 21.00 473,200 +0.43(+2.09%)
Jul 03, 2003 21.23 21.23 20.57 20.57 184,200 -0.34(-1.63%)
Jul 02, 2003 20.41 21.06 20.35 20.91 363,186 +0.45(+2.20%)
Jul 01, 2003 20.25 20.49 19.87 20.46 249,000 +0.26(+1.29%)
Jun 30, 2003 19.96 20.34 19.90 20.20 509,100 +0.25(+1.25%)
Jun 27, 2003 20.26 20.40 19.70 19.95 715,300 -0.30(-1.48%)
Jun 26, 2003 20.19 20.38 20.09 20.25 235,900 +0.13(+0.65%)
Jun 25, 2003 20.19 20.44 20.01 20.12 308,700 +0.10(+0.50%)
Jun 24, 2003 20.03 20.40 19.82 20.02 325,000 -0.17(-0.84%)
Jun 23, 2003 20.91 20.96 20.03 20.19 700,200 -0.62(-2.98%)
Jun 20, 2003 21.26 21.28 20.81 20.81 367,800 -0.22(-1.05%)
Jun 19, 2003 21.39 21.55 21.03 21.03 615,000 -0.38(-1.77%)
Jun 18, 2003 21.80 22.20 21.31 21.41 1,241,000 +0.17(+0.80%)
Jun 17, 2003 20.70 21.27 20.60 21.24 692,000 +0.61(+2.96%)
Jun 16, 2003 20.25 20.79 20.25 20.63 298,500 +0.35(+1.73%)
Jun 13, 2003 20.72 20.80 20.24 20.28 283,700 -0.55(-2.64%)
Jun 12, 2003 20.65 20.86 20.65 20.83 259,000 +0.18(+0.87%)
Jun 11, 2003 20.60 20.67 20.27 20.65 270,600 +0.07(+0.34%)
Jun 10, 2003 20.40 20.82 20.33 20.58 439,500 +0.08(+0.39%)
Jun 09, 2003 20.66 20.66 20.30 20.50 328,900 -0.26(-1.25%)
Jun 06, 2003 20.91 21.16 20.57 20.76 577,700 +0.01(+0.05%)
Jun 05, 2003 20.44 20.80 20.33 20.75 830,800 +0.19(+0.92%)
Jun 04, 2003 20.40 20.91 20.35 20.56 1,048,100 +0.27(+1.33%)
Jun 03, 2003 20.02 20.50 19.99 20.29 508,300 +0.19(+0.95%)
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.