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 (%)
Aug 31, 2006 23.26 23.31 23.03 23.04 281,766 -0.13(-0.56%)
Aug 30, 2006 23.25 23.48 22.93 23.17 504,625 -0.02(-0.09%)
Aug 29, 2006 23.15 23.22 22.78 23.19 316,132 +0.04(+0.17%)
Aug 28, 2006 22.84 23.15 22.73 23.15 277,729 +0.28(+1.22%)
Aug 25, 2006 22.78 23.18 22.60 22.87 258,160 -0.03(-0.13%)
Aug 24, 2006 23.21 23.22 22.79 22.90 296,004 -0.18(-0.78%)
Aug 23, 2006 23.44 23.45 22.89 23.08 216,198 -0.23(-0.99%)
Aug 22, 2006 23.15 23.44 23.09 23.31 314,293 +0.21(+0.91%)
Aug 21, 2006 23.22 23.23 22.91 23.10 282,158 -0.27(-1.16%)
Aug 18, 2006 23.63 23.63 23.03 23.37 433,673 -0.14(-0.60%)
Aug 17, 2006 22.89 23.66 22.88 23.51 873,667 +0.50(+2.17%)
Aug 16, 2006 22.28 23.06 22.16 23.01 841,465 +0.84(+3.79%)
Aug 15, 2006 21.80 22.21 21.48 22.17 373,729 +0.73(+3.40%)
Aug 14, 2006 21.75 21.87 21.40 21.44 258,664 -0.17(-0.79%)
Aug 11, 2006 21.50 21.65 21.35 21.61 389,845 -0.04(-0.18%)
Aug 10, 2006 21.30 21.74 21.20 21.65 367,638 +0.35(+1.64%)
Aug 09, 2006 21.46 21.71 21.23 21.30 473,477 +0.11(+0.52%)
Aug 08, 2006 21.45 21.61 21.16 21.19 586,271 -0.11(-0.52%)
Aug 07, 2006 21.22 21.56 20.94 21.30 579,756 +0.00(+0.00%)
Aug 04, 2006 21.37 21.71 21.19 21.30 619,609 +0.10(+0.47%)
Aug 03, 2006 20.35 21.23 20.27 21.20 573,321 +0.62(+3.01%)
Aug 02, 2006 19.93 20.61 19.89 20.58 492,022 +0.74(+3.73%)
Aug 01, 2006 19.95 20.00 19.67 19.84 551,632 -0.34(-1.68%)
Jul 31, 2006 20.28 20.37 19.98 20.18 695,565 -0.18(-0.88%)
Jul 28, 2006 19.72 20.37 19.47 20.36 840,759 +0.80(+4.09%)
Jul 27, 2006 19.83 20.05 19.17 19.56 759,722 -0.08(-0.41%)
Jul 26, 2006 19.63 19.96 19.50 19.64 386,765 -0.09(-0.46%)
Jul 25, 2006 19.58 19.90 19.54 19.73 496,983 +0.24(+1.23%)
Jul 24, 2006 19.13 19.71 19.15 19.49 420,089 +0.36(+1.88%)
Jul 21, 2006 19.42 19.53 19.11 19.13 949,504 -0.41(-2.10%)
Jul 20, 2006 20.00 20.40 19.25 19.54 3,520,851 -1.61(-7.61%)
Jul 19, 2006 20.90 21.23 20.85 21.15 772,232 +0.28(+1.34%)
Jul 18, 2006 21.24 21.55 20.58 20.87 862,878 -0.16(-0.76%)
Jul 17, 2006 20.71 21.49 20.60 21.03 1,427,157 +1.20(+6.05%)
Jul 14, 2006 19.91 20.04 19.81 19.83 608,484 -0.07(-0.35%)
Jul 13, 2006 19.99 20.23 19.75 19.90 411,950 -0.16(-0.80%)
Jul 12, 2006 20.10 20.35 19.97 20.06 542,590 -0.15(-0.74%)
Jul 11, 2006 19.97 20.38 19.92 20.21 329,572 +0.14(+0.70%)
Jul 10, 2006 20.06 20.24 19.92 20.07 388,429 +0.06(+0.30%)
Jul 07, 2006 20.60 20.76 19.88 20.01 399,756 -0.62(-3.01%)
Jul 06, 2006 20.42 20.78 20.30 20.63 376,251 +0.33(+1.63%)
Jul 05, 2006 20.73 20.88 20.20 20.30 631,266 -0.54(-2.59%)
Jul 03, 2006 20.81 20.88 20.53 20.84 147,289 -0.04(-0.19%)
Jun 30, 2006 20.45 21.12 20.37 20.88 938,086 +0.53(+2.60%)
Jun 29, 2006 20.19 20.58 20.16 20.35 555,400 +0.25(+1.24%)
Jun 28, 2006 20.51 20.51 19.85 20.10 343,755 -0.27(-1.33%)
Jun 27, 2006 20.38 20.79 20.31 20.37 464,800 -0.06(-0.29%)
Jun 26, 2006 20.60 20.68 20.20 20.43 686,700 -0.06(-0.29%)
Jun 23, 2006 20.69 20.78 20.40 20.49 895,202 -0.23(-1.11%)
Jun 22, 2006 21.32 21.43 20.65 20.72 687,652 -0.76(-3.54%)
Jun 21, 2006 20.85 21.62 20.83 21.48 703,473 +0.63(+3.02%)
Jun 20, 2006 20.87 21.01 20.62 20.85 539,963 -0.09(-0.43%)
Jun 19, 2006 21.48 21.68 20.93 20.94 418,590 -0.61(-2.83%)
Jun 16, 2006 21.47 21.70 21.11 21.55 1,193,028 +0.04(+0.19%)
Jun 15, 2006 21.00 21.60 20.95 21.51 1,066,395 +0.54(+2.58%)
Jun 14, 2006 20.25 21.05 20.17 20.97 1,365,136 +0.76(+3.76%)
Jun 13, 2006 20.79 21.88 20.15 20.21 1,227,943 -0.72(-3.44%)
Jun 12, 2006 21.89 22.00 20.74 20.93 676,037 -0.53(-2.47%)
Jun 09, 2006 21.79 22.13 21.39 21.46 660,416 -0.21(-0.97%)
Jun 08, 2006 22.00 22.23 21.38 21.67 1,043,151 -0.50(-2.26%)
Jun 07, 2006 22.20 22.50 21.90 22.17 1,270,442 +0.00(+0.00%)
Jun 06, 2006 22.37 22.48 21.80 22.17 1,007,555 -0.08(-0.36%)
Jun 05, 2006 22.78 22.95 22.19 22.25 946,513 -0.67(-2.92%)
Jun 02, 2006 23.73 24.01 22.78 22.92 1,113,239 -0.46(-1.97%)
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.