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, 2013 31.20 31.69 31.04 31.68 279,854 +0.15(+0.48%)
Sep 27, 2013 31.43 31.84 31.41 31.53 0 -0.15(-0.47%)
Sep 26, 2013 31.22 31.69 31.01 31.68 153,050 +0.52(+1.67%)
Sep 25, 2013 31.07 31.40 30.81 31.16 210,815 +0.08(+0.26%)
Sep 24, 2013 30.47 31.34 30.38 31.08 295,841 +0.56(+1.83%)
Sep 23, 2013 30.57 30.82 29.97 30.52 186,188 -0.18(-0.59%)
Sep 20, 2013 30.70 31.05 30.31 30.70 0 +0.03(+0.10%)
Sep 19, 2013 31.04 31.05 30.63 30.67 140,886 -0.27(-0.87%)
Sep 18, 2013 30.75 31.02 30.58 30.94 0 +0.10(+0.32%)
Sep 17, 2013 30.60 30.91 30.60 30.84 0 +0.24(+0.78%)
Sep 16, 2013 31.13 31.00 30.52 30.60 0 -0.25(-0.81%)
Sep 13, 2013 30.72 30.90 30.25 30.85 0 +0.28(+0.92%)
Sep 12, 2013 30.92 31.14 30.47 30.57 0 -0.35(-1.13%)
Sep 11, 2013 31.04 31.31 30.83 30.92 0 -0.34(-1.09%)
Sep 10, 2013 30.90 31.73 30.83 31.26 310,972 +0.48(+1.56%)
Sep 09, 2013 29.91 30.85 29.91 30.78 0 +0.90(+3.01%)
Sep 06, 2013 29.73 30.16 28.98 29.88 0 +0.20(+0.67%)
Sep 05, 2013 29.80 29.95 29.54 29.68 192,411 -0.10(-0.34%)
Sep 04, 2013 29.50 30.02 29.45 29.78 0 -0.05(-0.17%)
Sep 03, 2013 29.62 30.34 29.62 29.83 0 +0.55(+1.88%)
Aug 30, 2013 29.87 30.25 29.20 29.28 0 -0.64(-2.14%)
Aug 29, 2013 29.60 30.27 29.37 29.92 313,636 +0.35(+1.18%)
Aug 28, 2013 29.33 29.80 29.29 29.57 0 +0.03(+0.10%)
Aug 27, 2013 29.94 30.17 29.39 29.54 250,959 -0.69(-2.28%)
Aug 26, 2013 30.27 30.48 30.19 30.23 0 -0.01(-0.03%)
Aug 23, 2013 30.04 30.46 29.95 30.24 0 +0.19(+0.63%)
Aug 22, 2013 29.59 30.11 29.26 30.05 122,541 +0.46(+1.55%)
Aug 21, 2013 29.85 30.02 29.57 29.59 0 -0.39(-1.30%)
Aug 20, 2013 29.69 30.22 29.69 29.98 130,041 +0.33(+1.11%)
Aug 19, 2013 29.85 30.20 29.63 29.65 178,716 -0.36(-1.20%)
Aug 16, 2013 29.85 30.25 29.60 30.01 0 -0.62(-2.02%)
Aug 15, 2013 30.82 30.83 30.44 30.63 192,490 -0.46(-1.48%)
Aug 14, 2013 32.06 32.19 31.00 31.09 183,877 -0.72(-2.26%)
Aug 13, 2013 31.00 32.13 30.97 31.81 440,031 +0.93(+3.01%)
Aug 12, 2013 30.47 30.88 30.34 30.88 207,347 +0.27(+0.88%)
Aug 09, 2013 29.77 30.80 29.76 30.61 260,967 +0.69(+2.31%)
Aug 08, 2013 29.73 29.97 29.51 29.92 190,800 +0.13(+0.44%)
Aug 07, 2013 30.04 30.16 29.62 29.79 140,952 -0.25(-0.83%)
Aug 06, 2013 30.13 30.28 29.86 30.04 189,065 -0.25(-0.83%)
Aug 05, 2013 29.98 30.38 29.84 30.29 180,355 +0.15(+0.50%)
Aug 02, 2013 29.47 30.20 29.47 30.14 299,247 +0.06(+0.20%)
Aug 01, 2013 29.79 30.15 29.74 30.08 279,777 +0.05(+0.17%)
Jul 31, 2013 30.20 30.36 30.02 30.03 0 -0.16(-0.53%)
Jul 30, 2013 29.99 30.22 29.91 30.19 0 +0.39(+1.31%)
Jul 29, 2013 29.97 30.19 29.73 29.80 0 -0.31(-1.03%)
Jul 26, 2013 30.03 30.19 29.70 30.11 0 -0.17(-0.56%)
Jul 25, 2013 29.79 30.35 29.75 30.28 0 +0.54(+1.82%)
Jul 24, 2013 30.33 30.33 29.71 29.74 0 -0.51(-1.69%)
Jul 23, 2013 30.35 30.42 30.18 30.25 0 -0.09(-0.30%)
Jul 22, 2013 30.06 30.53 30.03 30.34 0 +0.31(+1.03%)
Jul 19, 2013 30.80 31.57 29.91 30.03 0 -0.33(-1.09%)
Jul 18, 2013 30.35 30.62 30.05 30.36 0 +0.02(+0.07%)
Jul 17, 2013 30.55 30.67 30.14 30.34 141,485 +0.02(+0.07%)
Jul 16, 2013 30.00 30.32 29.91 30.32 0 +0.33(+1.10%)
Jul 15, 2013 29.84 30.07 29.65 29.99 0 +0.15(+0.50%)
Jul 12, 2013 29.70 29.92 29.36 29.84 0 +0.14(+0.47%)
Jul 11, 2013 29.96 29.98 29.61 29.70 0 +0.02(+0.07%)
Jul 10, 2013 29.55 29.87 29.39 29.68 0 +0.21(+0.70%)
Jul 09, 2013 29.36 29.55 29.19 29.47 0 +0.28(+0.97%)
Jul 08, 2013 29.31 29.65 29.17 29.19 213,740 +0.03(+0.10%)
Jul 05, 2013 29.34 29.36 28.82 29.16 0 +0.28(+0.97%)
Jul 03, 2013 29.10 29.20 28.72 28.88 0 -0.13(-0.45%)
Jul 02, 2013 29.08 29.16 28.55 29.01 0 +0.11(+0.38%)
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.