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 (%)
Apr 30, 2009 9.580 9.850 9.355 9.820 426,799 +0.32(+3.37%)
Apr 29, 2009 8.980 9.510 8.810 9.500 627,027 +0.55(+6.15%)
Apr 28, 2009 9.010 9.150 8.910 8.950 416,595 -0.18(-1.97%)
Apr 27, 2009 9.160 9.300 9.010 9.130 238,270 -0.21(-2.25%)
Apr 24, 2009 9.310 9.440 9.150 9.340 251,412 +0.07(+0.76%)
Apr 23, 2009 9.260 9.335 9.060 9.270 281,533 +0.00(+0.00%)
Apr 22, 2009 8.950 9.410 8.950 9.270 251,236 +0.22(+2.43%)
Apr 21, 2009 8.850 9.170 8.850 9.050 159,098 +0.14(+1.57%)
Apr 20, 2009 9.280 9.300 8.830 8.910 379,729 -0.55(-5.81%)
Apr 17, 2009 9.470 9.520 9.360 9.460 196,670 +0.02(+0.21%)
Apr 16, 2009 9.520 9.520 9.270 9.440 328,163 +0.09(+0.96%)
Apr 15, 2009 9.510 9.620 9.250 9.350 536,758 -0.19(-1.99%)
Apr 14, 2009 9.570 9.740 9.490 9.540 182,961 -0.18(-1.85%)
Apr 13, 2009 9.630 9.770 9.530 9.720 161,351 -0.05(-0.51%)
Apr 09, 2009 9.780 9.830 9.330 9.770 395,338 +0.13(+1.35%)
Apr 08, 2009 9.600 9.880 9.310 9.640 832,750 -0.16(-1.63%)
Apr 07, 2009 10.08 10.29 9.790 9.800 163,946 -0.39(-3.83%)
Apr 06, 2009 10.33 10.49 10.01 10.19 179,455 -0.30(-2.86%)
Apr 03, 2009 10.30 10.49 10.20 10.49 217,593 +0.20(+1.94%)
Apr 02, 2009 10.00 10.65 9.920 10.29 452,622 +0.28(+2.80%)
Apr 01, 2009 9.670 10.20 9.660 10.01 250,478 +0.21(+2.14%)
Mar 31, 2009 9.700 10.10 9.580 9.800 370,953 +0.22(+2.30%)
Mar 30, 2009 9.720 9.720 9.550 9.580 211,371 -0.48(-4.77%)
Mar 26, 2009 9.760 10.08 9.660 10.06 369,482 +0.37(+3.82%)
Mar 25, 2009 9.300 9.700 9.300 9.690 391,312 +0.43(+4.64%)
Mar 24, 2009 9.360 9.510 9.250 9.260 169,045 -0.24(-2.53%)
Mar 23, 2009 9.400 9.510 9.010 9.500 387,560 +0.54(+6.03%)
Mar 20, 2009 9.690 9.720 8.530 8.960 791,312 -0.68(-7.05%)
Mar 19, 2009 9.930 9.930 9.550 9.640 323,090 -0.23(-2.33%)
Mar 18, 2009 9.550 9.870 9.450 9.870 447,463 +0.19(+1.96%)
Mar 17, 2009 9.300 9.690 9.300 9.680 319,264 +0.30(+3.20%)
Mar 16, 2009 9.770 9.770 9.360 9.380 221,956 -0.29(-3.00%)
Mar 13, 2009 9.750 9.750 9.490 9.670 264,241 +0.01(+0.10%)
Mar 12, 2009 9.040 9.670 8.910 9.660 229,014 +0.56(+6.15%)
Mar 11, 2009 8.550 9.306 8.490 9.100 374,669 +0.59(+6.93%)
Mar 10, 2009 7.950 8.540 7.840 8.510 383,062 +0.67(+8.55%)
Mar 09, 2009 8.110 8.290 7.750 7.840 596,341 -0.36(-4.39%)
Mar 06, 2009 8.210 8.460 8.040 8.200 216,986 +0.09(+1.11%)
Mar 05, 2009 8.790 8.810 8.090 8.110 374,434 -0.87(-9.69%)
Mar 04, 2009 8.330 9.120 8.330 8.980 335,197 +0.65(+7.80%)
Mar 02, 2009 8.760 8.850 8.310 8.330 282,649 -0.57(-6.40%)
Feb 27, 2009 8.550 8.950 8.430 8.900 422,706 +0.12(+1.37%)
Feb 26, 2009 9.100 9.220 8.770 8.780 218,077 -0.28(-3.09%)
Feb 25, 2009 9.230 9.430 8.960 9.060 370,985 -0.26(-2.79%)
Feb 24, 2009 9.330 9.530 9.240 9.320 555,876 +0.10(+1.08%)
Feb 23, 2009 9.480 9.590 9.160 9.220 292,716 -0.23(-2.43%)
Feb 20, 2009 9.470 9.690 9.320 9.450 336,097 -0.09(-0.94%)
Feb 19, 2009 9.100 9.740 9.100 9.540 316,877 +0.54(+6.00%)
Feb 18, 2009 9.240 9.260 8.980 9.000 248,589 -0.12(-1.32%)
Feb 17, 2009 9.350 9.690 9.110 9.120 231,791 -0.56(-5.79%)
Feb 13, 2009 9.790 9.900 9.530 9.680 143,786 -0.07(-0.72%)
Feb 12, 2009 9.490 9.880 9.210 9.750 323,047 +0.42(+4.50%)
Feb 11, 2009 9.410 9.510 9.240 9.330 391,053 -0.01(-0.11%)
Feb 10, 2009 10.04 10.17 9.230 9.340 669,209 -0.78(-7.71%)
Feb 09, 2009 9.580 10.20 9.500 10.12 689,085 +0.46(+4.76%)
Feb 06, 2009 9.160 9.710 9.160 9.660 261,920 +0.45(+4.89%)
Feb 05, 2009 8.920 9.460 8.850 9.210 267,841 +0.21(+2.33%)
Feb 04, 2009 8.800 9.190 8.780 9.000 310,839 +0.23(+2.62%)
Feb 03, 2009 8.790 8.830 8.550 8.770 428,058 -0.01(-0.11%)
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.