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, 2019 36.75 36.78 36.63 36.65 883,200 -0.08(-0.22%)
May 30, 2019 36.96 37.00 36.72 36.73 544,605 -0.25(-0.68%)
May 29, 2019 36.96 37.02 36.89 36.98 849,406 +0.01(+0.03%)
May 28, 2019 36.96 37.02 36.96 36.97 556,922 -0.01(-0.03%)
May 24, 2019 36.99 37.00 36.97 36.98 263,100 +0.02(+0.05%)
May 23, 2019 36.95 36.99 36.94 36.96 656,720 -0.01(-0.03%)
May 22, 2019 36.96 36.98 36.94 36.97 388,239 +0.00(+0.00%)
May 21, 2019 36.98 37.01 36.95 36.97 416,575 +0.03(+0.08%)
May 20, 2019 36.92 37.02 36.88 36.94 373,375 -0.01(-0.03%)
May 17, 2019 36.93 37.03 36.91 36.95 494,900 -0.04(-0.11%)
May 16, 2019 37.01 37.03 36.93 36.99 393,329 +0.03(+0.08%)
May 15, 2019 36.80 36.97 36.80 36.96 626,409 +0.15(+0.41%)
May 14, 2019 37.00 37.00 36.76 36.81 582,777 -0.15(-0.41%)
May 13, 2019 36.92 37.00 36.80 36.96 940,617 -0.14(-0.38%)
May 10, 2019 36.92 37.15 36.87 37.10 700,400 +0.14(+0.38%)
May 09, 2019 36.90 37.00 36.84 36.96 865,659 +0.01(+0.03%)
May 08, 2019 37.22 37.22 36.88 36.95 1,033,233 -0.37(-0.99%)
May 07, 2019 37.15 37.34 37.05 37.32 393,679 +0.07(+0.19%)
May 06, 2019 37.15 37.33 37.06 37.25 692,665 -0.05(-0.13%)
May 03, 2019 37.25 37.54 37.14 37.30 1,421,900 +0.05(+0.13%)
May 02, 2019 37.20 37.30 37.00 37.25 1,157,830 +0.06(+0.16%)
May 01, 2019 37.32 37.48 37.18 37.19 1,317,911 +0.00(+0.00%)
Apr 30, 2019 37.20 37.48 37.19 37.19 807,135 -0.06(-0.16%)
Apr 29, 2019 37.76 37.94 37.12 37.25 762,699 -0.58(-1.53%)
Apr 26, 2019 37.38 37.94 37.35 37.83 762,500 +0.46(+1.23%)
Apr 25, 2019 37.42 37.50 37.30 37.37 968,589 -0.02(-0.05%)
Apr 24, 2019 37.52 37.76 37.35 37.39 296,473 -0.10(-0.27%)
Apr 23, 2019 37.50 37.81 37.42 37.49 436,080 -0.05(-0.13%)
Apr 22, 2019 37.45 37.69 37.31 37.54 381,590 +0.03(+0.08%)
Apr 18, 2019 37.37 37.77 37.37 37.51 604,600 +0.13(+0.35%)
Apr 17, 2019 37.88 37.90 37.18 37.38 2,474,842 -0.27(-0.72%)
Apr 16, 2019 37.89 37.99 37.27 37.65 3,666,154 -0.35(-0.92%)
Apr 15, 2019 36.91 38.33 36.88 38.00 9,736,848 +8.60(+29.25%)
Apr 12, 2019 29.50 29.50 29.12 29.40 375,600 +0.21(+0.72%)
Apr 11, 2019 29.09 29.56 28.96 29.19 1,688,741 +0.21(+0.72%)
Apr 10, 2019 28.49 29.09 28.38 28.98 378,358 +0.54(+1.90%)
Apr 09, 2019 28.85 28.96 28.38 28.44 1,295,769 -0.52(-1.80%)
Apr 08, 2019 28.86 29.15 28.60 28.96 155,507 -0.04(-0.14%)
Apr 05, 2019 28.72 29.14 28.55 29.00 729,800 +0.29(+1.01%)
Apr 04, 2019 28.22 28.78 28.04 28.71 336,373 +0.49(+1.74%)
Apr 03, 2019 28.13 28.48 27.90 28.22 626,940 +0.34(+1.22%)
Apr 02, 2019 27.65 28.34 27.35 27.88 280,618 +0.22(+0.80%)
Apr 01, 2019 27.13 27.75 27.13 27.66 659,189 +0.76(+2.83%)
Mar 29, 2019 26.75 27.07 26.57 26.90 281,400 +0.41(+1.55%)
Mar 28, 2019 25.95 26.50 25.81 26.49 218,752 +0.54(+2.08%)
Mar 27, 2019 26.07 26.27 25.43 25.95 599,319 -0.08(-0.31%)
Mar 26, 2019 25.82 26.21 25.44 26.03 479,479 +0.42(+1.64%)
Mar 25, 2019 25.98 26.04 25.39 25.61 255,624 -0.39(-1.50%)
Mar 22, 2019 27.44 27.44 25.98 26.00 290,800 -1.63(-5.90%)
Mar 21, 2019 27.09 27.82 26.95 27.63 245,090 +0.33(+1.21%)
Mar 20, 2019 27.48 27.65 26.94 27.30 337,105 -0.21(-0.76%)
Mar 19, 2019 27.61 27.73 27.32 27.51 163,302 +0.06(+0.22%)
Mar 18, 2019 27.43 27.73 27.20 27.45 187,860 +0.08(+0.29%)
Mar 15, 2019 27.37 27.73 27.00 27.37 655,900 +0.05(+0.18%)
Mar 14, 2019 27.47 27.54 27.07 27.32 212,602 -0.09(-0.33%)
Mar 13, 2019 27.33 27.58 27.17 27.41 199,495 +0.23(+0.85%)
Mar 12, 2019 27.24 27.27 26.88 27.18 244,129 -0.03(-0.11%)
Mar 11, 2019 26.52 27.42 26.48 27.21 546,268 +0.73(+2.76%)
Mar 08, 2019 26.09 26.59 25.87 26.48 235,900 +0.11(+0.42%)
Mar 07, 2019 26.81 26.81 26.27 26.37 318,553 -0.53(-1.97%)
Mar 06, 2019 27.13 27.16 26.82 26.90 209,592 -0.19(-0.70%)
Mar 05, 2019 27.47 27.47 27.00 27.09 170,563 -0.46(-1.67%)
Mar 04, 2019 27.30 27.59 27.13 27.55 740,329 +0.31(+1.14%)
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.