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 (%)
May 30, 2014 40.95 41.00 40.57 40.69 398,426 -0.11(-0.27%)
May 29, 2014 41.11 41.38 40.75 40.80 206,354 -0.15(-0.37%)
May 28, 2014 40.59 41.19 40.45 40.95 262,609 +0.14(+0.34%)
May 27, 2014 40.47 41.21 40.28 40.81 250,189 +0.53(+1.32%)
May 23, 2014 39.12 40.28 40.28 40.28 216,100 +0.84(+2.13%)
May 22, 2014 38.65 39.56 38.65 39.44 198,999 +0.66(+1.70%)
May 21, 2014 38.54 39.28 38.54 38.78 229,423 +0.34(+0.88%)
May 20, 2014 38.70 38.88 38.15 38.44 300,032 -0.51(-1.31%)
May 19, 2014 38.57 39.18 38.15 38.95 197,880 +0.34(+0.88%)
May 16, 2014 38.26 38.62 37.61 38.61 181,547 +0.27(+0.70%)
May 15, 2014 38.70 38.70 37.68 38.34 254,656 -0.54(-1.39%)
May 14, 2014 39.62 39.62 38.71 38.88 333,550 -0.74(-1.87%)
May 13, 2014 39.79 40.14 38.84 39.62 447,960 -0.47(-1.17%)
May 12, 2014 38.98 40.48 38.98 40.09 355,512 +1.23(+3.17%)
May 09, 2014 38.61 39.39 38.21 38.86 287,857 +0.04(+0.10%)
May 08, 2014 38.59 39.78 38.47 38.82 386,655 +0.33(+0.86%)
May 07, 2014 38.58 38.91 38.09 38.49 658,450 -0.01(-0.03%)
May 06, 2014 38.77 39.89 38.14 38.50 962,367 +0.00(+0.00%)
May 05, 2014 37.77 38.65 37.76 38.50 311,371 +0.35(+0.92%)
May 02, 2014 38.50 38.57 38.00 38.15 270,398 -0.17(-0.44%)
May 01, 2014 37.77 38.39 37.20 38.32 490,569 +0.53(+1.40%)
Apr 30, 2014 36.91 37.89 36.62 37.79 301,284 +0.66(+1.78%)
Apr 29, 2014 37.76 38.25 37.11 37.13 244,148 -0.55(-1.46%)
Apr 28, 2014 37.18 38.03 36.90 37.68 673,114 +0.56(+1.51%)
Apr 25, 2014 38.22 38.22 36.88 37.12 405,437 -1.34(-3.48%)
Apr 24, 2014 39.23 39.23 38.22 38.46 355,887 -0.50(-1.28%)
Apr 23, 2014 39.45 39.69 38.78 38.96 371,234 -0.64(-1.62%)
Apr 22, 2014 39.21 40.05 38.76 39.60 305,175 +0.33(+0.84%)
Apr 21, 2014 39.58 39.58 38.70 39.27 561,038 -0.39(-0.98%)
Apr 17, 2014 39.36 39.66 39.66 39.66 1,322,500 -1.07(-2.63%)
Apr 16, 2014 39.78 40.90 38.65 40.73 769,207 +1.65(+4.22%)
Apr 15, 2014 39.88 40.26 37.82 39.08 516,123 -0.47(-1.19%)
Apr 14, 2014 39.88 40.20 38.81 39.55 244,715 +0.05(+0.13%)
Apr 11, 2014 40.00 40.67 39.44 39.50 298,154 -0.94(-2.32%)
Apr 10, 2014 41.85 41.85 40.27 40.44 277,656 -1.40(-3.35%)
Apr 09, 2014 41.49 42.01 41.09 41.84 284,374 +0.44(+1.06%)
Apr 08, 2014 40.96 41.80 40.60 41.40 235,472 +0.36(+0.88%)
Apr 07, 2014 42.52 42.66 40.61 41.04 481,368 -1.72(-4.02%)
Apr 04, 2014 44.29 44.59 42.73 42.76 358,694 -1.16(-2.64%)
Apr 03, 2014 44.30 44.66 43.48 43.92 309,649 -0.37(-0.84%)
Apr 02, 2014 43.77 44.43 43.64 44.29 464,052 +0.65(+1.49%)
Apr 01, 2014 43.49 43.89 43.35 43.64 404,587 +0.33(+0.76%)
Mar 31, 2014 42.39 44.06 42.00 43.31 319,047 +1.03(+2.44%)
Mar 28, 2014 42.53 43.55 42.22 42.28 212,143 -0.34(-0.80%)
Mar 27, 2014 43.40 43.52 42.36 42.62 306,337 -0.88(-2.02%)
Mar 26, 2014 45.28 45.57 43.48 43.50 215,592 -1.55(-3.44%)
Mar 25, 2014 47.75 47.75 44.17 45.05 327,201 +0.88(+1.99%)
Mar 24, 2014 45.38 45.38 43.79 44.17 239,549 -1.25(-2.75%)
Mar 21, 2014 46.20 46.29 45.00 45.42 608,379 -0.74(-1.60%)
Mar 20, 2014 45.52 46.62 45.16 46.16 201,763 +0.55(+1.21%)
Mar 19, 2014 45.64 46.47 45.22 45.61 523,803 +0.88(+1.97%)
Mar 18, 2014 43.16 44.80 42.72 44.73 269,438 +1.71(+3.97%)
Mar 17, 2014 43.21 43.75 42.89 43.02 212,941 +0.00(+0.00%)
Mar 14, 2014 42.14 43.20 42.14 43.02 219,325 +0.78(+1.85%)
Mar 13, 2014 43.06 43.06 42.10 42.24 249,666 -0.54(-1.26%)
Mar 12, 2014 42.25 43.12 41.76 42.78 188,502 +0.15(+0.35%)
Mar 11, 2014 43.18 43.37 42.48 42.63 360,324 -0.63(-1.46%)
Mar 10, 2014 43.40 43.82 42.97 43.26 145,692 -0.36(-0.83%)
Mar 07, 2014 44.00 44.00 43.39 43.62 217,455 -0.30(-0.68%)
Mar 06, 2014 45.51 45.51 43.88 43.92 220,986 -1.30(-2.87%)
Mar 05, 2014 45.26 45.39 44.99 45.22 186,717 -0.23(-0.52%)
Mar 04, 2014 45.03 45.82 44.85 45.45 278,405 +1.07(+2.42%)
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.