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, 2006 24.16 24.16 23.13 23.45 736,176 -0.55(-2.29%)
May 30, 2006 24.50 24.94 23.90 24.00 457,887 -0.58(-2.36%)
May 26, 2006 24.54 24.86 24.04 24.58 321,922 +0.11(+0.45%)
May 25, 2006 23.97 24.50 23.67 24.47 272,917 +0.68(+2.86%)
May 24, 2006 23.96 24.07 23.43 23.79 1,006,855 -0.17(-0.71%)
May 23, 2006 24.71 24.98 23.94 23.96 752,469 -0.64(-2.60%)
May 22, 2006 25.38 25.65 24.02 24.60 1,001,883 -0.97(-3.79%)
May 19, 2006 25.47 25.80 24.63 25.57 433,754 +0.00(+0.00%)
May 18, 2006 25.41 26.01 25.25 25.57 462,862 +0.31(+1.23%)
May 17, 2006 25.84 25.95 24.95 25.26 382,098 -0.77(-2.96%)
May 16, 2006 26.25 26.43 25.99 26.03 363,499 +0.03(+0.12%)
May 15, 2006 25.91 26.40 25.74 26.00 406,051 -0.02(-0.08%)
May 12, 2006 26.00 26.30 25.60 26.02 620,868 +0.02(+0.08%)
May 11, 2006 27.08 27.17 25.94 26.00 362,852 -1.00(-3.70%)
May 10, 2006 27.10 27.25 26.65 27.00 210,822 -0.25(-0.92%)
May 09, 2006 27.04 27.46 26.81 27.25 263,491 +0.11(+0.41%)
May 08, 2006 27.83 27.95 26.97 27.14 417,167 -0.75(-2.69%)
May 05, 2006 28.26 28.36 27.89 27.89 289,265 -0.35(-1.24%)
May 04, 2006 27.27 28.39 27.27 28.24 735,724 +0.92(+3.37%)
May 03, 2006 27.38 27.54 26.81 27.32 399,185 -0.01(-0.04%)
May 02, 2006 26.90 27.52 26.83 27.33 285,035 +0.54(+2.02%)
May 01, 2006 27.53 27.55 26.66 26.79 358,844 -0.67(-2.44%)
Apr 28, 2006 27.22 27.69 27.13 27.46 402,400 +0.23(+0.84%)
Apr 27, 2006 27.16 27.99 26.90 27.23 332,182 -0.13(-0.48%)
Apr 26, 2006 28.03 28.11 27.12 27.36 507,378 -0.73(-2.60%)
Apr 25, 2006 27.52 28.25 27.25 28.09 734,327 +0.59(+2.15%)
Apr 24, 2006 28.06 28.25 27.50 27.50 555,450 -0.64(-2.27%)
Apr 21, 2006 28.00 28.47 27.60 28.14 938,252 -0.92(-3.17%)
Apr 20, 2006 29.13 29.33 28.44 29.06 475,617 -0.12(-0.41%)
Apr 19, 2006 29.02 29.85 29.01 29.18 737,099 +0.30(+1.04%)
Apr 18, 2006 28.32 28.89 28.16 28.88 659,588 +0.52(+1.83%)
Apr 17, 2006 28.30 28.47 27.98 28.36 422,260 +0.11(+0.39%)
Apr 13, 2006 27.64 28.50 27.31 28.25 457,009 +0.58(+2.10%)
Apr 12, 2006 27.16 27.70 26.87 27.67 222,208 +0.51(+1.88%)
Apr 11, 2006 27.46 27.81 26.93 27.16 222,371 -0.34(-1.24%)
Apr 10, 2006 27.56 28.06 27.45 27.50 422,134 -0.14(-0.51%)
Apr 07, 2006 28.10 28.35 27.40 27.64 320,616 -0.36(-1.29%)
Apr 06, 2006 28.35 28.40 27.75 28.00 371,949 -0.27(-0.96%)
Apr 05, 2006 27.60 28.35 27.51 28.27 546,449 +0.63(+2.28%)
Apr 04, 2006 27.64 28.00 27.37 27.64 410,208 +0.00(+0.00%)
Apr 03, 2006 28.18 28.41 27.51 27.64 348,515 -0.33(-1.18%)
Mar 31, 2006 28.38 28.49 27.93 27.97 371,412 -0.51(-1.79%)
Mar 30, 2006 29.00 29.00 28.02 28.48 238,737 -0.18(-0.63%)
Mar 29, 2006 28.05 28.80 28.05 28.66 340,996 +0.60(+2.14%)
Mar 28, 2006 27.99 28.34 27.91 28.06 369,350 -0.15(-0.53%)
Mar 27, 2006 27.86 28.24 27.67 28.21 374,058 +0.23(+0.82%)
Mar 24, 2006 27.69 28.10 27.30 27.98 439,311 +0.36(+1.30%)
Mar 23, 2006 27.14 27.68 27.14 27.62 399,400 +0.37(+1.36%)
Mar 22, 2006 26.38 27.32 26.29 27.25 438,500 +0.75(+2.83%)
Mar 21, 2006 26.70 27.15 26.44 26.50 263,745 -0.33(-1.23%)
Mar 20, 2006 26.89 27.05 26.65 26.83 241,020 -0.10(-0.37%)
Mar 17, 2006 26.77 27.21 26.40 26.93 606,101 +0.29(+1.09%)
Mar 16, 2006 26.90 27.08 26.55 26.64 307,424 -0.26(-0.97%)
Mar 15, 2006 26.84 26.99 26.32 26.90 309,937 +0.01(+0.04%)
Mar 14, 2006 26.54 26.93 26.26 26.89 151,722 +0.38(+1.43%)
Mar 13, 2006 26.49 26.67 26.28 26.51 235,136 -0.06(-0.23%)
Mar 10, 2006 26.60 26.90 25.84 26.57 329,768 -0.07(-0.26%)
Mar 09, 2006 27.21 27.28 26.51 26.64 329,936 -0.51(-1.88%)
Mar 08, 2006 26.59 27.21 26.12 27.15 320,976 +0.52(+1.95%)
Mar 07, 2006 27.29 27.45 26.37 26.63 320,600 -0.76(-2.77%)
Mar 06, 2006 27.94 28.03 27.00 27.39 262,588 -0.53(-1.90%)
Mar 03, 2006 27.50 28.17 27.38 27.92 554,972 +0.40(+1.45%)
Mar 02, 2006 27.39 27.94 27.23 27.52 446,150 -0.37(-1.33%)
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.