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, 2019 37.20 37.48 37.19 37.19 807,135 -0.06(-0.16%)
Apr 29, 2019 37.76 37.94 37.12 37.25 762,699 -0.58(-1.53%)
Apr 26, 2019 37.38 37.94 37.35 37.83 762,500 +0.46(+1.23%)
Apr 25, 2019 37.42 37.50 37.30 37.37 968,589 -0.02(-0.05%)
Apr 24, 2019 37.52 37.76 37.35 37.39 296,473 -0.10(-0.27%)
Apr 23, 2019 37.50 37.81 37.42 37.49 436,080 -0.05(-0.13%)
Apr 22, 2019 37.45 37.69 37.31 37.54 381,590 +0.03(+0.08%)
Apr 18, 2019 37.37 37.77 37.37 37.51 604,600 +0.13(+0.35%)
Apr 17, 2019 37.88 37.90 37.18 37.38 2,474,842 -0.27(-0.72%)
Apr 16, 2019 37.89 37.99 37.27 37.65 3,666,154 -0.35(-0.92%)
Apr 15, 2019 36.91 38.33 36.88 38.00 9,736,848 +8.60(+29.25%)
Apr 12, 2019 29.50 29.50 29.12 29.40 375,600 +0.21(+0.72%)
Apr 11, 2019 29.09 29.56 28.96 29.19 1,688,741 +0.21(+0.72%)
Apr 10, 2019 28.49 29.09 28.38 28.98 378,358 +0.54(+1.90%)
Apr 09, 2019 28.85 28.96 28.38 28.44 1,295,769 -0.52(-1.80%)
Apr 08, 2019 28.86 29.15 28.60 28.96 155,507 -0.04(-0.14%)
Apr 05, 2019 28.72 29.14 28.55 29.00 729,800 +0.29(+1.01%)
Apr 04, 2019 28.22 28.78 28.04 28.71 336,373 +0.49(+1.74%)
Apr 03, 2019 28.13 28.48 27.90 28.22 626,940 +0.34(+1.22%)
Apr 02, 2019 27.65 28.34 27.35 27.88 280,618 +0.22(+0.80%)
Apr 01, 2019 27.13 27.75 27.13 27.66 659,189 +0.76(+2.83%)
Mar 29, 2019 26.75 27.07 26.57 26.90 281,400 +0.41(+1.55%)
Mar 28, 2019 25.95 26.50 25.81 26.49 218,752 +0.54(+2.08%)
Mar 27, 2019 26.07 26.27 25.43 25.95 599,319 -0.08(-0.31%)
Mar 26, 2019 25.82 26.21 25.44 26.03 479,479 +0.42(+1.64%)
Mar 25, 2019 25.98 26.04 25.39 25.61 255,624 -0.39(-1.50%)
Mar 22, 2019 27.44 27.44 25.98 26.00 290,800 -1.63(-5.90%)
Mar 21, 2019 27.09 27.82 26.95 27.63 245,090 +0.33(+1.21%)
Mar 20, 2019 27.48 27.65 26.94 27.30 337,105 -0.21(-0.76%)
Mar 19, 2019 27.61 27.73 27.32 27.51 163,302 +0.06(+0.22%)
Mar 18, 2019 27.43 27.73 27.20 27.45 187,860 +0.08(+0.29%)
Mar 15, 2019 27.37 27.73 27.00 27.37 655,900 +0.05(+0.18%)
Mar 14, 2019 27.47 27.54 27.07 27.32 212,602 -0.09(-0.33%)
Mar 13, 2019 27.33 27.58 27.17 27.41 199,495 +0.23(+0.85%)
Mar 12, 2019 27.24 27.27 26.88 27.18 244,129 -0.03(-0.11%)
Mar 11, 2019 26.52 27.42 26.48 27.21 546,268 +0.73(+2.76%)
Mar 08, 2019 26.09 26.59 25.87 26.48 235,900 +0.11(+0.42%)
Mar 07, 2019 26.81 26.81 26.27 26.37 318,553 -0.53(-1.97%)
Mar 06, 2019 27.13 27.16 26.82 26.90 209,592 -0.19(-0.70%)
Mar 05, 2019 27.47 27.47 27.00 27.09 170,563 -0.46(-1.67%)
Mar 04, 2019 27.30 27.59 27.13 27.55 740,329 +0.31(+1.14%)
Mar 01, 2019 27.22 27.55 27.06 27.24 275,500 +0.20(+0.74%)
Feb 28, 2019 26.85 27.08 26.20 27.04 544,824 +0.16(+0.60%)
Feb 27, 2019 27.10 27.16 26.77 26.88 268,416 -0.33(-1.21%)
Feb 26, 2019 27.48 27.71 27.20 27.21 252,958 -0.43(-1.56%)
Feb 25, 2019 27.76 28.30 27.41 27.64 460,578 +0.12(+0.44%)
Feb 22, 2019 27.32 27.60 27.16 27.52 491,500 +0.33(+1.21%)
Feb 21, 2019 27.19 27.77 26.97 27.19 405,292 -0.07(-0.26%)
Feb 20, 2019 27.24 27.72 27.15 27.26 346,319 +0.13(+0.48%)
Feb 19, 2019 27.46 27.75 27.01 27.13 419,802 -0.46(-1.67%)
Feb 15, 2019 27.50 27.85 27.35 27.59 425,900 +0.25(+0.91%)
Feb 14, 2019 27.28 27.83 27.04 27.34 247,157 -0.14(-0.51%)
Feb 13, 2019 27.59 27.83 27.47 27.48 304,675 -0.04(-0.15%)
Feb 12, 2019 26.42 27.59 25.81 27.52 465,190 +1.36(+5.20%)
Feb 11, 2019 26.10 26.16 25.65 26.16 310,999 +0.10(+0.38%)
Feb 08, 2019 25.82 26.10 25.68 26.06 426,500 -0.13(-0.50%)
Feb 07, 2019 26.06 26.32 25.87 26.19 219,214 -0.12(-0.46%)
Feb 06, 2019 26.39 26.75 26.07 26.31 1,019,090 -0.04(-0.15%)
Feb 05, 2019 26.63 26.94 26.32 26.35 385,005 -0.23(-0.87%)
Feb 04, 2019 25.98 26.64 25.67 26.58 1,305,819 +0.66(+2.55%)
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.