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 31, 2007 26.06 26.35 25.80 26.08 222,321 +0.25(+0.97%)
Aug 30, 2007 25.96 26.12 25.61 25.83 267,639 -0.45(-1.71%)
Aug 29, 2007 25.94 26.34 25.74 26.28 131,526 +0.53(+2.06%)
Aug 28, 2007 26.04 26.18 25.75 25.75 192,733 -0.41(-1.57%)
Aug 27, 2007 26.12 26.38 25.94 26.16 165,746 -0.13(-0.49%)
Aug 24, 2007 26.28 26.70 26.04 26.29 257,310 -0.03(-0.11%)
Aug 23, 2007 26.49 26.58 26.19 26.32 171,030 -0.04(-0.15%)
Aug 22, 2007 26.19 26.48 26.14 26.36 221,760 +0.43(+1.66%)
Aug 21, 2007 26.36 26.51 25.85 25.93 225,491 -0.42(-1.59%)
Aug 20, 2007 26.90 26.90 26.07 26.35 230,424 -0.38(-1.42%)
Aug 17, 2007 26.33 27.00 25.91 26.73 749,547 +1.13(+4.41%)
Aug 16, 2007 25.06 25.71 24.26 25.60 726,603 +0.42(+1.67%)
Aug 15, 2007 25.84 25.95 25.11 25.18 337,840 -0.64(-2.48%)
Aug 14, 2007 26.34 26.48 25.74 25.82 590,360 +0.00(+0.00%)
Aug 13, 2007 26.05 26.26 25.64 25.82 724,071 +0.10(+0.39%)
Aug 10, 2007 24.54 25.93 23.52 25.72 854,358 +1.03(+4.17%)
Aug 09, 2007 24.84 25.86 24.66 24.69 859,232 -0.39(-1.56%)
Aug 08, 2007 24.82 25.73 24.59 25.08 1,178,179 +0.53(+2.16%)
Aug 07, 2007 24.56 24.90 23.75 24.55 1,105,182 -0.13(-0.53%)
Aug 06, 2007 24.98 25.08 24.50 24.68 971,642 -0.17(-0.68%)
Aug 03, 2007 24.83 25.69 24.74 24.85 848,338 -0.75(-2.93%)
Aug 02, 2007 25.87 26.18 25.50 25.60 978,130 -0.17(-0.66%)
Aug 01, 2007 26.11 26.68 25.36 25.77 1,234,595 -0.49(-1.87%)
Jul 31, 2007 26.51 27.44 26.04 26.26 1,727,453 -1.12(-4.09%)
Jul 30, 2007 27.16 27.47 26.63 27.38 772,131 +0.15(+0.55%)
Jul 27, 2007 26.91 27.43 26.25 27.23 862,539 +0.19(+0.70%)
Jul 26, 2007 27.61 27.61 26.59 27.04 695,611 -0.84(-3.01%)
Jul 25, 2007 28.18 28.32 27.45 27.88 562,624 -0.22(-0.78%)
Jul 24, 2007 28.46 28.81 27.94 28.10 681,235 -0.45(-1.58%)
Jul 23, 2007 28.72 29.02 28.47 28.55 242,697 -0.01(-0.04%)
Jul 20, 2007 28.68 28.92 28.28 28.56 440,078 -0.19(-0.66%)
Jul 19, 2007 29.03 29.07 28.75 28.75 724,871 -0.17(-0.59%)
Jul 18, 2007 29.19 29.19 28.68 28.92 628,898 -0.16(-0.55%)
Jul 17, 2007 29.32 29.58 29.05 29.08 473,301 -0.14(-0.48%)
Jul 16, 2007 29.75 29.75 29.03 29.22 332,822 -0.56(-1.88%)
Jul 13, 2007 29.59 30.11 29.55 29.78 666,201 +0.08(+0.27%)
Jul 12, 2007 29.52 29.81 29.33 29.70 1,249,025 +0.33(+1.12%)
Jul 11, 2007 29.27 29.53 29.25 29.37 656,603 +0.04(+0.14%)
Jul 10, 2007 29.38 29.40 28.95 29.33 381,777 +0.00(+0.00%)
Jul 09, 2007 29.29 29.58 29.01 29.33 569,308 +0.13(+0.45%)
Jul 06, 2007 29.02 29.46 28.87 29.20 423,294 +0.11(+0.38%)
Jul 05, 2007 28.90 29.28 28.73 29.09 310,173 +0.18(+0.62%)
Jul 03, 2007 28.55 28.97 28.55 28.91 214,763 +0.36(+1.26%)
Jul 02, 2007 28.55 29.07 28.50 28.55 513,351 +0.33(+1.17%)
Jun 29, 2007 28.71 28.86 28.14 28.22 592,503 -0.35(-1.23%)
Jun 28, 2007 28.80 28.94 28.45 28.57 409,026 -0.28(-0.97%)
Jun 27, 2007 28.67 28.94 28.16 28.85 684,928 -0.10(-0.35%)
Jun 26, 2007 28.71 29.08 28.67 28.95 785,371 +0.44(+1.54%)
Jun 25, 2007 28.85 29.45 28.37 28.51 625,011 -0.42(-1.45%)
Jun 22, 2007 29.02 29.34 28.64 28.93 1,059,964 -0.22(-0.75%)
Jun 21, 2007 28.11 30.20 28.11 29.15 2,277,145 +1.30(+4.67%)
Jun 20, 2007 28.55 28.60 27.80 27.85 325,800 -0.59(-2.07%)
Jun 19, 2007 28.22 28.72 28.11 28.44 515,200 +0.04(+0.14%)
Jun 18, 2007 28.47 28.50 27.91 28.40 544,100 +0.06(+0.21%)
Jun 15, 2007 29.00 29.00 28.19 28.34 702,900 -0.31(-1.08%)
Jun 14, 2007 28.32 28.83 28.21 28.65 548,600 +0.35(+1.24%)
Jun 13, 2007 27.98 28.35 27.85 28.30 404,300 +0.39(+1.40%)
Jun 12, 2007 27.97 28.13 27.78 27.91 600,200 -0.19(-0.68%)
Jun 11, 2007 28.29 28.39 27.86 28.10 382,922 -0.27(-0.95%)
Jun 08, 2007 27.50 28.46 27.44 28.37 672,958 +0.87(+3.16%)
Jun 07, 2007 27.95 28.09 27.49 27.50 649,015 -0.57(-2.03%)
Jun 06, 2007 28.06 28.26 27.65 28.07 367,544 -0.22(-0.78%)
Jun 05, 2007 28.50 28.69 28.17 28.29 417,520 -0.42(-1.46%)
Jun 04, 2007 28.54 28.80 28.42 28.71 432,072 +0.13(+0.45%)
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.