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, 2018 34.79 34.79 34.79 0 +0.36(+1.05%)
Aug 30, 2018 34.57 34.99 34.27 34.43 630,827 -0.13(-0.38%)
Aug 29, 2018 34.54 34.57 34.09 34.56 617,248 +0.14(+0.41%)
Aug 28, 2018 34.40 34.86 34.25 34.42 408,025 -0.03(-0.09%)
Aug 27, 2018 34.97 35.29 34.43 34.45 454,923 -0.30(-0.86%)
Aug 24, 2018 34.36 34.90 34.17 34.75 291,500 +0.48(+1.40%)
Aug 23, 2018 33.92 34.42 33.86 34.27 272,693 +0.22(+0.65%)
Aug 22, 2018 33.69 34.25 33.04 34.05 732,681 +0.26(+0.77%)
Aug 21, 2018 33.93 34.14 33.76 33.79 621,268 -0.13(-0.38%)
Aug 20, 2018 34.04 34.75 33.58 33.92 267,664 +0.02(+0.06%)
Aug 17, 2018 33.60 33.93 33.32 33.90 183,700 +0.21(+0.62%)
Aug 16, 2018 34.43 34.54 33.61 33.69 435,722 -0.63(-1.84%)
Aug 15, 2018 33.81 34.52 33.12 34.32 329,944 +0.29(+0.85%)
Aug 14, 2018 33.36 34.11 33.16 34.03 398,930 +0.78(+2.35%)
Aug 13, 2018 34.26 34.70 33.19 33.25 555,230 -0.95(-2.78%)
Aug 10, 2018 34.03 34.57 33.97 34.20 331,300 -0.14(-0.41%)
Aug 09, 2018 34.25 34.69 34.19 34.34 514,639 +0.06(+0.18%)
Aug 08, 2018 34.15 34.55 34.11 34.28 323,216 +0.00(+0.00%)
Aug 07, 2018 33.13 34.42 33.13 34.28 518,514 +1.18(+3.56%)
Aug 06, 2018 32.41 33.24 31.94 33.10 361,203 +0.73(+2.26%)
Aug 03, 2018 32.74 35.02 31.89 32.37 552,200 -0.39(-1.19%)
Aug 02, 2018 32.71 33.05 32.55 32.76 550,135 -0.22(-0.67%)
Aug 01, 2018 32.10 33.98 32.10 32.98 821,875 -1.14(-3.34%)
Jul 31, 2018 31.93 34.84 31.05 34.12 1,225,168 +0.06(+0.18%)
Jul 30, 2018 33.65 34.70 33.31 34.06 673,647 +0.43(+1.28%)
Jul 27, 2018 34.51 34.51 33.42 33.63 557,300 -1.15(-3.31%)
Jul 26, 2018 34.33 34.92 34.31 34.78 153,470 +0.44(+1.28%)
Jul 25, 2018 34.23 34.37 33.87 34.34 191,098 +0.15(+0.44%)
Jul 24, 2018 34.96 35.05 33.79 34.19 283,476 -0.69(-1.98%)
Jul 23, 2018 34.81 35.00 34.07 34.88 135,931 -0.01(-0.03%)
Jul 20, 2018 34.85 35.15 34.60 34.89 133,299 -0.02(-0.06%)
Jul 19, 2018 34.58 35.00 34.49 34.91 186,411 +0.29(+0.84%)
Jul 18, 2018 34.85 35.02 34.50 34.62 207,678 -0.18(-0.52%)
Jul 17, 2018 34.60 35.04 34.60 34.80 147,995 +0.05(+0.14%)
Jul 16, 2018 34.79 34.98 34.50 34.75 149,252 +0.10(+0.29%)
Jul 13, 2018 34.80 33.79 34.65 273,470 +0.86(+2.55%)
Jul 12, 2018 34.31 34.64 33.39 33.79 436,636 -0.23(-0.68%)
Jul 11, 2018 34.64 34.98 33.95 34.02 324,612 -0.83(-2.38%)
Jul 10, 2018 34.79 34.99 34.40 34.85 188,091 +0.17(+0.49%)
Jul 09, 2018 34.04 34.68 34.04 34.68 237,861 +0.82(+2.42%)
Jul 06, 2018 33.19 33.87 33.10 33.86 166,196 +0.71(+2.14%)
Jul 05, 2018 33.01 33.63 32.73 33.15 729,049 +0.30(+0.91%)
Jul 03, 2018 32.85 32.85 32.85 0 -0.06(-0.18%)
Jul 02, 2018 32.31 32.94 32.25 32.91 535,281 +0.35(+1.07%)
Jun 29, 2018 32.89 33.20 32.43 32.56 270,545 -0.21(-0.64%)
Jun 28, 2018 32.75 33.05 32.46 32.77 360,460 -0.10(-0.30%)
Jun 27, 2018 33.56 33.76 32.83 32.87 458,541 -0.62(-1.85%)
Jun 26, 2018 33.10 33.75 33.08 33.49 449,919 +0.38(+1.15%)
Jun 25, 2018 33.79 33.91 32.92 33.11 653,857 -0.72(-2.13%)
Jun 22, 2018 34.13 34.20 33.81 33.83 1,573,338 -0.12(-0.35%)
Jun 21, 2018 34.32 34.32 33.69 33.95 232,804 -0.35(-1.02%)
Jun 20, 2018 34.40 34.65 34.24 34.30 161,606 +0.01(+0.03%)
Jun 19, 2018 34.24 34.56 33.61 34.29 388,554 -0.11(-0.32%)
Jun 18, 2018 34.16 34.56 33.81 34.40 373,009 +0.01(+0.03%)
Jun 15, 2018 34.46 34.46 34.39 713,903 -0.07(-0.20%)
Jun 14, 2018 34.91 34.91 34.28 34.46 320,280 -0.34(-0.98%)
Jun 13, 2018 34.92 35.39 34.54 34.80 1,647,317 -0.19(-0.54%)
Jun 12, 2018 35.14 35.14 34.64 34.99 498,674 -0.06(-0.17%)
Jun 11, 2018 34.71 35.10 34.51 35.05 315,120 +0.43(+1.24%)
Jun 08, 2018 34.14 34.92 34.09 34.62 349,623 +0.34(+0.99%)
Jun 07, 2018 34.70 34.80 34.03 34.28 399,313 -0.44(-1.27%)
Jun 06, 2018 34.60 34.80 34.14 34.72 276,167 +0.13(+0.38%)
Jun 05, 2018 34.62 34.95 34.41 34.59 734,828 -0.09(-0.26%)
Jun 04, 2018 34.41 34.69 34.01 34.68 238,258 +0.46(+1.34%)
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.