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 (%)
Sep 30, 2005 23.00 23.22 22.81 22.94 571,200 -0.14(-0.61%)
Sep 29, 2005 22.68 23.10 22.26 23.08 430,651 +0.49(+2.17%)
Sep 28, 2005 22.69 22.69 22.21 22.59 324,985 +0.02(+0.09%)
Sep 27, 2005 22.70 22.98 22.28 22.57 290,861 -0.09(-0.40%)
Sep 26, 2005 22.50 23.03 22.50 22.66 495,007 +0.23(+1.03%)
Sep 23, 2005 22.43 22.70 22.20 22.43 553,955 -0.22(-0.97%)
Sep 22, 2005 22.65 22.78 22.09 22.65 551,441 +0.55(+2.49%)
Sep 21, 2005 22.80 22.81 22.10 22.10 419,435 -0.75(-3.28%)
Sep 20, 2005 22.70 23.10 22.60 22.85 586,929 +0.08(+0.35%)
Sep 19, 2005 23.10 23.19 22.68 22.77 512,566 -0.28(-1.21%)
Sep 16, 2005 23.01 23.24 22.90 23.05 2,469,985 +0.04(+0.17%)
Sep 15, 2005 22.77 23.15 22.77 23.01 1,924,058 +0.58(+2.59%)
Sep 14, 2005 22.70 22.90 22.41 22.43 1,047,500 -0.23(-1.02%)
Sep 13, 2005 22.88 23.40 22.61 22.66 1,499,189 -0.34(-1.48%)
Sep 12, 2005 23.04 23.07 22.75 23.00 545,015 +0.02(+0.09%)
Sep 09, 2005 23.14 23.53 22.88 22.98 1,187,811 -0.10(-0.43%)
Sep 08, 2005 23.00 23.70 22.95 23.08 2,338,148 +0.00(+0.00%)
Sep 07, 2005 24.76 25.37 23.00 23.08 10,408,956 +2.43(+11.77%)
Sep 06, 2005 20.15 20.76 20.00 20.65 944,509 +0.64(+3.20%)
Sep 02, 2005 20.05 20.73 20.00 20.01 283,229 -0.14(-0.69%)
Sep 01, 2005 19.72 20.36 19.72 20.15 551,060 +0.35(+1.77%)
Aug 31, 2005 19.58 19.80 19.51 19.80 418,370 +0.17(+0.87%)
Aug 30, 2005 19.88 19.91 19.50 19.63 253,474 -0.30(-1.51%)
Aug 29, 2005 20.13 20.13 19.79 19.93 309,680 -0.09(-0.45%)
Aug 26, 2005 20.26 20.27 19.99 20.02 251,754 -0.25(-1.23%)
Aug 25, 2005 20.40 20.49 20.14 20.27 336,217 -0.12(-0.59%)
Aug 24, 2005 20.25 20.79 20.25 20.39 530,931 +0.07(+0.34%)
Aug 23, 2005 20.40 20.55 20.11 20.32 209,890 -0.11(-0.54%)
Aug 22, 2005 20.38 20.55 20.15 20.43 307,307 +0.00(+0.00%)
Aug 19, 2005 20.43 20.58 20.35 20.43 154,800 -0.09(-0.44%)
Aug 18, 2005 20.49 20.65 20.40 20.52 306,543 -0.01(-0.05%)
Aug 17, 2005 20.48 20.67 20.41 20.53 285,993 -0.01(-0.05%)
Aug 16, 2005 21.15 21.20 20.39 20.54 540,079 -0.68(-3.20%)
Aug 15, 2005 20.52 21.25 20.48 21.22 457,141 +0.70(+3.41%)
Aug 12, 2005 20.59 20.78 20.44 20.52 358,798 -0.24(-1.16%)
Aug 11, 2005 20.46 20.96 20.38 20.76 473,354 +0.26(+1.27%)
Aug 10, 2005 20.95 20.98 20.50 20.50 551,197 -0.32(-1.54%)
Aug 09, 2005 20.63 20.93 20.62 20.82 352,323 +0.14(+0.68%)
Aug 08, 2005 20.78 20.83 20.64 20.68 445,348 -0.18(-0.86%)
Aug 05, 2005 20.72 20.90 20.60 20.86 651,689 +0.15(+0.72%)
Aug 04, 2005 20.91 20.91 20.57 20.71 617,545 -0.22(-1.05%)
Aug 03, 2005 21.00 21.00 20.85 20.93 316,846 -0.16(-0.76%)
Aug 02, 2005 20.85 21.24 20.83 21.09 429,407 +0.16(+0.76%)
Aug 01, 2005 20.63 21.07 20.57 20.93 525,894 -0.14(-0.66%)
Jul 29, 2005 20.98 21.27 20.95 21.07 268,494 +0.02(+0.10%)
Jul 28, 2005 21.23 21.24 20.98 21.05 365,941 -0.14(-0.66%)
Jul 27, 2005 21.30 21.33 21.00 21.19 319,001 -0.02(-0.09%)
Jul 26, 2005 21.23 21.40 21.06 21.21 650,214 -0.09(-0.45%)
Jul 25, 2005 21.35 21.48 21.25 21.30 546,105 -0.20(-0.91%)
Jul 22, 2005 21.36 21.55 21.22 21.50 933,905 +0.11(+0.51%)
Jul 21, 2005 21.88 22.10 21.08 21.39 1,511,390 +0.03(+0.14%)
Jul 20, 2005 21.25 21.48 21.12 21.36 956,719 -0.38(-1.75%)
Jul 19, 2005 21.65 21.87 21.55 21.74 536,479 +0.11(+0.51%)
Jul 18, 2005 21.92 21.95 21.55 21.63 526,466 -0.30(-1.35%)
Jul 15, 2005 21.89 22.10 21.63 21.93 634,707 -0.11(-0.52%)
Jul 14, 2005 22.39 22.67 22.03 22.04 645,029 -0.24(-1.08%)
Jul 13, 2005 22.19 22.51 22.10 22.28 626,748 +0.03(+0.13%)
Jul 12, 2005 22.10 22.26 21.89 22.25 615,964 +0.07(+0.32%)
Jul 11, 2005 21.82 22.48 21.82 22.18 971,034 +0.26(+1.19%)
Jul 08, 2005 21.52 21.94 21.51 21.92 802,169 +0.42(+1.95%)
Jul 07, 2005 20.87 21.56 20.84 21.50 936,258 +0.42(+1.99%)
Jul 06, 2005 21.40 21.55 21.00 21.08 1,221,606 -0.40(-1.86%)
Jul 05, 2005 21.46 21.55 21.23 21.48 718,900 +0.03(+0.14%)
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.