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 29, 2017 42.75 42.82 41.79 42.68 484,224 -0.20(-0.47%)
Sep 28, 2017 42.86 43.72 41.31 42.88 445,819 -0.21(-0.49%)
Sep 27, 2017 42.03 43.29 41.90 43.09 520,832 +1.27(+3.04%)
Sep 26, 2017 41.29 42.32 41.09 41.82 446,630 +0.63(+1.53%)
Sep 25, 2017 41.11 41.51 40.79 41.19 393,684 -0.25(-0.60%)
Sep 22, 2017 41.59 41.81 41.35 41.44 380,199 +0.06(+0.14%)
Sep 21, 2017 41.51 41.82 40.54 41.38 532,185 -0.07(-0.17%)
Sep 20, 2017 42.09 42.09 41.19 41.45 566,234 -0.89(-2.10%)
Sep 19, 2017 41.45 43.15 41.45 42.34 402,703 +0.78(+1.88%)
Sep 18, 2017 41.58 41.91 40.85 41.56 405,991 -0.03(-0.07%)
Sep 15, 2017 40.84 42.15 40.52 41.59 702,035 +0.86(+2.11%)
Sep 14, 2017 40.56 41.13 40.40 40.73 669,411 -0.05(-0.12%)
Sep 13, 2017 41.03 41.13 40.48 40.78 772,961 -0.62(-1.50%)
Sep 12, 2017 40.79 41.80 40.54 41.40 916,098 +0.32(+0.78%)
Sep 11, 2017 39.26 41.98 39.26 41.08 1,639,317 +2.88(+7.54%)
Sep 08, 2017 38.55 38.95 37.65 38.20 839,221 -0.38(-0.98%)
Sep 07, 2017 40.65 40.77 38.52 38.58 1,583,490 -1.44(-3.60%)
Sep 06, 2017 41.94 38.65 40.02 4,623,118 +4.77(+13.53%)
Sep 05, 2017 36.05 34.96 35.25 737,111 -0.36(-1.01%)
Sep 01, 2017 35.52 35.71 35.37 35.61 705,388 +0.05(+0.14%)
Aug 31, 2017 35.36 35.99 35.29 35.56 533,579 +0.29(+0.82%)
Aug 30, 2017 35.36 35.63 35.23 35.27 704,963 -0.02(-0.06%)
Aug 29, 2017 34.31 35.30 33.94 35.29 552,098 +0.71(+2.05%)
Aug 28, 2017 34.64 34.76 34.04 34.58 464,789 -0.01(-0.03%)
Aug 25, 2017 34.90 32.30 34.59 1,197,219 +2.45(+7.62%)
Aug 24, 2017 32.25 32.50 31.88 32.14 575,229 +0.10(+0.31%)
Aug 23, 2017 32.37 32.51 32.02 32.04 939,833 -0.68(-2.08%)
Aug 22, 2017 32.45 32.83 32.36 32.72 424,222 +0.45(+1.39%)
Aug 21, 2017 33.15 33.33 31.72 32.27 515,615 -0.88(-2.65%)
Aug 18, 2017 32.68 33.21 32.51 33.15 697,187 +0.15(+0.45%)
Aug 17, 2017 34.39 34.67 32.84 33.00 753,535 -1.40(-4.07%)
Aug 16, 2017 33.90 34.66 33.56 34.40 610,906 +0.65(+1.93%)
Aug 15, 2017 34.53 34.53 32.77 33.75 1,055,814 -0.48(-1.40%)
Aug 14, 2017 32.00 34.45 31.60 34.23 1,853,042 +2.42(+7.61%)
Aug 11, 2017 31.92 33.62 30.58 31.81 2,913,846 +2.41(+8.20%)
Aug 10, 2017 30.04 30.18 29.27 29.40 775,053 -0.88(-2.91%)
Aug 09, 2017 30.82 30.88 29.82 30.28 1,083,501 -0.59(-1.91%)
Aug 08, 2017 28.56 31.44 28.31 30.87 3,257,661 +2.32(+8.13%)
Aug 07, 2017 26.10 29.23 25.54 28.55 4,893,105 +2.50(+9.60%)
Aug 04, 2017 29.63 25.99 26.05 18,300,988 -21.61(-45.34%)
Aug 03, 2017 48.05 48.61 47.43 47.66 494,990 -0.46(-0.96%)
Aug 02, 2017 48.76 48.76 47.94 48.12 400,260 -0.72(-1.47%)
Aug 01, 2017 48.89 48.97 48.63 48.84 335,253 +0.26(+0.54%)
Jul 31, 2017 48.51 48.60 48.01 48.58 296,544 +0.27(+0.56%)
Jul 28, 2017 48.05 48.41 47.82 48.31 205,882 +0.07(+0.15%)
Jul 27, 2017 48.73 48.90 47.65 48.24 371,055 -0.33(-0.68%)
Jul 26, 2017 49.30 49.52 48.03 48.57 297,110 -0.56(-1.14%)
Jul 25, 2017 49.24 49.55 48.61 49.13 361,821 +0.27(+0.55%)
Jul 24, 2017 48.70 49.09 48.44 48.86 292,932 +0.24(+0.49%)
Jul 21, 2017 49.58 49.58 48.50 48.62 387,722 -0.65(-1.32%)
Jul 20, 2017 49.44 48.20 49.27 377,800 +0.78(+1.61%)
Jul 19, 2017 48.37 48.91 48.09 48.49 484,255 +0.17(+0.35%)
Jul 18, 2017 48.87 49.01 48.06 48.32 618,738 -0.66(-1.35%)
Jul 17, 2017 49.39 49.48 48.84 48.98 327,219 -0.42(-0.85%)
Jul 14, 2017 49.24 49.76 48.68 49.40 490,537 +0.07(+0.14%)
Jul 13, 2017 49.10 49.42 48.09 49.33 172,864 +0.18(+0.37%)
Jul 12, 2017 48.46 49.41 48.46 49.15 275,339 +1.11(+2.31%)
Jul 11, 2017 47.90 48.09 46.85 48.04 362,986 +0.23(+0.48%)
Jul 10, 2017 47.56 48.01 47.36 47.81 207,808 +0.19(+0.40%)
Jul 07, 2017 46.97 48.04 46.66 47.62 232,571 +0.78(+1.67%)
Jul 06, 2017 47.26 47.39 46.64 46.84 282,419 -0.68(-1.43%)
Jul 05, 2017 47.48 47.98 47.08 47.52 159,107 +0.02(+0.04%)
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.