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 24, 2011 17.73 17.75 17.35 17.41 238,932 -0.28(-1.58%)
May 23, 2011 17.45 17.90 17.33 17.69 226,596 -0.09(-0.51%)
May 20, 2011 17.84 18.03 17.65 17.78 217,888 -0.16(-0.92%)
May 19, 2011 18.11 18.21 17.74 17.95 227,862 -0.02(-0.14%)
May 18, 2011 17.70 17.98 17.50 17.97 226,971 +0.25(+1.41%)
May 17, 2011 17.63 17.99 17.54 17.72 184,722 -0.09(-0.51%)
May 16, 2011 18.16 18.37 17.79 17.81 183,424 -0.55(-3.00%)
May 13, 2011 18.58 18.76 18.30 18.36 174,729 -0.23(-1.24%)
May 12, 2011 18.32 18.69 18.24 18.59 219,387 +0.09(+0.49%)
May 11, 2011 18.81 18.96 18.49 18.50 297,207 -0.39(-2.06%)
May 10, 2011 18.71 19.17 18.53 18.89 246,757 +0.18(+0.96%)
May 09, 2011 18.25 18.78 18.03 18.71 617,695 +0.46(+2.52%)
May 06, 2011 18.19 18.52 17.97 18.25 351,657 +0.25(+1.39%)
May 05, 2011 17.82 18.20 17.77 18.00 263,023 +0.04(+0.22%)
May 04, 2011 17.76 18.15 17.68 17.96 324,753 +0.16(+0.90%)
May 03, 2011 17.83 17.94 17.68 17.80 186,675 -0.14(-0.78%)
May 02, 2011 17.95 18.18 17.92 17.94 313,545 -0.02(-0.11%)
Apr 29, 2011 18.00 18.08 17.85 17.96 450,563 -0.07(-0.39%)
Apr 28, 2011 17.82 18.15 17.69 18.03 439,610 +0.12(+0.67%)
Apr 27, 2011 17.64 18.19 17.61 17.91 379,659 +0.17(+0.96%)
Apr 26, 2011 17.46 17.80 17.14 17.74 468,961 +0.14(+0.82%)
Apr 25, 2011 17.54 17.90 17.41 17.59 268,321 +0.02(+0.14%)
Apr 21, 2011 17.87 17.90 17.34 17.57 241,422 -0.12(-0.68%)
Apr 20, 2011 17.01 17.71 16.80 17.69 263,514 +0.92(+5.49%)
Apr 19, 2011 17.06 17.29 16.76 16.77 107,432 -0.19(-1.12%)
Apr 18, 2011 16.92 17.24 16.72 16.96 379,304 -0.11(-0.64%)
Apr 15, 2011 16.64 17.09 16.58 17.07 261,318 +0.41(+2.46%)
Apr 14, 2011 16.75 17.20 16.57 16.66 226,621 -0.17(-1.01%)
Apr 13, 2011 17.07 17.54 16.80 16.83 379,968 -0.07(-0.41%)
Apr 12, 2011 16.45 17.46 16.20 16.90 675,077 +0.35(+2.11%)
Apr 11, 2011 17.61 18.15 16.37 16.55 2,096,432 +1.56(+10.41%)
Apr 08, 2011 15.32 15.41 14.95 14.99 157,511 -0.19(-1.25%)
Apr 07, 2011 15.33 15.40 15.11 15.18 96,564 -0.12(-0.75%)
Apr 06, 2011 14.94 15.39 14.88 15.29 152,490 +0.47(+3.21%)
Apr 05, 2011 14.71 14.97 14.64 14.82 68,337 +0.05(+0.34%)
Apr 04, 2011 14.96 14.97 14.73 14.77 86,013 -0.11(-0.74%)
Apr 01, 2011 14.85 15.06 14.52 14.88 94,298 +0.17(+1.16%)
Mar 31, 2011 14.68 14.75 14.60 14.71 118,908 +0.00(+0.00%)
Mar 30, 2011 14.53 14.75 14.45 14.71 101,330 +0.19(+1.31%)
Mar 29, 2011 14.17 14.60 14.13 14.52 133,075 +0.35(+2.47%)
Mar 28, 2011 14.22 14.26 14.06 14.17 86,287 -0.02(-0.14%)
Mar 25, 2011 14.10 14.25 13.81 14.19 110,894 +0.14(+1.00%)
Mar 24, 2011 13.98 14.12 13.98 14.05 137,192 +0.01(+0.07%)
Mar 23, 2011 14.02 14.21 13.65 14.04 167,146 -0.05(-0.35%)
Mar 22, 2011 14.24 14.28 13.94 14.09 126,282 -0.18(-1.26%)
Mar 21, 2011 14.24 14.35 13.85 14.27 99,890 +0.33(+2.37%)
Mar 18, 2011 13.85 14.03 13.78 13.94 168,228 +0.22(+1.60%)
Mar 17, 2011 13.86 13.96 13.52 13.72 128,646 -0.04(-0.29%)
Mar 16, 2011 14.25 14.28 13.59 13.76 192,022 -0.47(-3.30%)
Mar 15, 2011 13.81 14.35 13.60 14.23 215,661 -0.06(-0.42%)
Mar 14, 2011 14.45 14.63 14.18 14.29 171,807 -0.35(-2.39%)
Mar 11, 2011 14.79 14.88 14.53 14.64 100,415 -0.21(-1.41%)
Mar 10, 2011 14.79 14.98 14.66 14.85 211,639 -0.20(-1.33%)
Mar 09, 2011 14.94 15.20 14.87 15.05 91,133 +0.16(+1.04%)
Mar 08, 2011 14.80 15.15 14.36 14.89 216,188 +0.07(+0.51%)
Mar 07, 2011 15.07 15.07 14.61 14.82 177,214 -0.18(-1.20%)
Mar 04, 2011 15.26 15.40 14.94 15.00 152,486 -0.27(-1.77%)
Mar 03, 2011 15.05 15.44 15.05 15.27 194,835 +0.26(+1.73%)
Mar 02, 2011 14.98 15.23 14.82 15.01 91,715 -0.02(-0.13%)
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.