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 31, 2018 33.62 33.87 33.33 33.43 227,504 -0.30(-0.89%)
May 30, 2018 33.44 34.10 33.24 33.73 310,280 +0.55(+1.66%)
May 29, 2018 32.79 33.40 32.61 33.18 273,291 +0.11(+0.33%)
May 25, 2018 33.07 33.07 33.07 0 +0.03(+0.09%)
May 24, 2018 33.71 33.71 32.85 33.04 615,949 -0.80(-2.36%)
May 23, 2018 34.00 34.07 32.70 33.84 296,094 -0.22(-0.65%)
May 22, 2018 34.06 34.46 34.02 34.06 227,382 +0.16(+0.47%)
May 21, 2018 34.77 35.00 33.69 33.90 500,890 -0.75(-2.16%)
May 18, 2018 35.32 35.34 34.52 34.65 583,178 -0.65(-1.84%)
May 17, 2018 34.09 35.62 34.09 35.30 1,805,644 +1.18(+3.46%)
May 16, 2018 33.30 34.31 33.28 34.12 535,923 +0.88(+2.65%)
May 15, 2018 32.90 33.56 32.89 33.24 557,309 +0.12(+0.36%)
May 14, 2018 32.72 33.17 32.67 33.12 391,447 +0.58(+1.78%)
May 11, 2018 33.31 33.31 32.34 32.54 263,113 -0.66(-1.99%)
May 10, 2018 32.92 33.37 32.49 33.20 389,998 +0.47(+1.44%)
May 09, 2018 32.40 32.75 31.91 32.73 318,282 +0.34(+1.05%)
May 08, 2018 31.66 32.43 31.52 32.39 521,487 +0.93(+2.96%)
May 07, 2018 31.14 31.62 31.09 31.46 460,829 +0.40(+1.29%)
May 04, 2018 30.65 31.23 30.51 31.06 353,921 +0.36(+1.17%)
May 03, 2018 30.68 31.25 30.53 30.70 626,930 -0.16(-0.52%)
May 02, 2018 31.87 32.22 30.78 30.86 1,397,138 -1.47(-4.55%)
May 01, 2018 30.30 33.00 30.00 32.33 2,602,723 +4.63(+16.71%)
Apr 30, 2018 28.79 28.96 27.69 27.70 619,720 -1.05(-3.65%)
Apr 27, 2018 29.29 29.47 28.55 28.75 385,339 -0.39(-1.34%)
Apr 26, 2018 29.10 29.24 28.70 29.14 552,548 +0.14(+0.48%)
Apr 25, 2018 29.17 29.25 28.70 29.00 215,630 -0.14(-0.48%)
Apr 24, 2018 29.27 29.49 28.77 29.14 520,007 +0.07(+0.24%)
Apr 23, 2018 29.15 29.45 28.91 29.07 246,710 -0.08(-0.27%)
Apr 20, 2018 29.20 29.58 28.98 29.15 509,315 -0.20(-0.68%)
Apr 19, 2018 29.45 29.81 29.26 29.35 410,259 -0.24(-0.81%)
Apr 18, 2018 29.31 29.78 28.99 29.59 807,251 +0.32(+1.09%)
Apr 17, 2018 28.56 29.49 28.25 29.27 1,001,506 +0.87(+3.06%)
Apr 16, 2018 28.26 28.45 27.94 28.40 600,833 +0.35(+1.25%)
Apr 13, 2018 28.05 28.38 27.80 28.05 448,160 +0.02(+0.07%)
Apr 12, 2018 28.23 28.49 27.99 28.03 544,429 +0.01(+0.04%)
Apr 11, 2018 27.72 28.11 27.18 28.02 205,480 +0.14(+0.50%)
Apr 10, 2018 27.33 28.00 27.08 27.88 641,248 +1.01(+3.76%)
Apr 09, 2018 27.28 27.65 26.87 26.87 276,947 -0.13(-0.48%)
Apr 06, 2018 27.27 27.61 26.90 27.00 488,414 -0.51(-1.85%)
Apr 05, 2018 27.71 27.80 27.25 27.51 369,717 -0.01(-0.04%)
Apr 04, 2018 26.75 27.66 26.75 27.52 397,925 +0.40(+1.47%)
Apr 03, 2018 26.76 27.25 26.28 27.12 474,141 +0.47(+1.76%)
Apr 02, 2018 27.24 27.34 26.54 26.65 788,955 -0.68(-2.49%)
Mar 29, 2018 27.33 27.33 27.33 0 +0.86(+3.25%)
Mar 28, 2018 26.54 26.82 26.12 26.47 378,679 -0.05(-0.19%)
Mar 27, 2018 26.94 27.21 26.36 26.52 491,734 -0.25(-0.93%)
Mar 26, 2018 27.19 27.19 26.28 26.77 635,284 -0.03(-0.11%)
Mar 23, 2018 28.09 28.25 26.75 26.80 698,716 -1.20(-4.29%)
Mar 22, 2018 28.67 28.83 27.91 28.00 603,856 -0.97(-3.35%)
Mar 21, 2018 28.56 29.42 28.49 28.97 401,041 +0.38(+1.33%)
Mar 20, 2018 29.17 29.32 28.19 28.59 801,263 -0.61(-2.09%)
Mar 19, 2018 30.25 30.25 28.97 29.20 1,069,545 -1.16(-3.82%)
Mar 16, 2018 28.24 30.54 28.24 30.36 1,576,700 +2.12(+7.51%)
Mar 15, 2018 28.53 28.64 28.16 28.24 862,117 -0.18(-0.63%)
Mar 14, 2018 28.84 29.00 28.40 28.42 704,886 -0.39(-1.35%)
Mar 13, 2018 29.12 29.41 28.78 28.81 1,097,144 -0.12(-0.41%)
Mar 12, 2018 28.70 29.50 28.64 28.93 912,238 +0.32(+1.12%)
Mar 09, 2018 28.27 28.75 27.64 28.61 445,631 +0.48(+1.71%)
Mar 08, 2018 28.48 28.48 27.90 28.13 312,316 -0.28(-0.99%)
Mar 07, 2018 28.08 28.56 27.98 28.41 362,805 +0.10(+0.35%)
Mar 06, 2018 28.13 28.38 26.40 28.31 337,340 +0.32(+1.14%)
Mar 05, 2018 27.67 28.36 27.42 27.99 294,744 +0.19(+0.68%)
Mar 02, 2018 27.20 27.86 26.77 27.80 456,820 +0.30(+1.09%)
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.