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, 2017 47.39 47.51 46.53 47.42 177,352 +0.11(+0.23%)
May 30, 2017 47.29 47.47 47.22 47.31 150,734 -0.10(-0.21%)
May 26, 2017 47.33 47.43 46.83 47.41 178,205 +0.09(+0.19%)
May 25, 2017 48.17 48.43 47.17 47.32 329,554 -0.70(-1.46%)
May 24, 2017 48.36 48.73 47.75 48.02 248,534 -0.24(-0.50%)
May 23, 2017 47.89 48.31 47.46 48.26 283,363 +0.61(+1.28%)
May 22, 2017 47.14 47.71 46.96 47.65 238,579 +0.63(+1.34%)
May 19, 2017 46.72 47.46 46.72 47.02 475,864 +0.46(+0.99%)
May 18, 2017 46.30 46.89 46.18 46.56 296,469 +0.16(+0.34%)
May 17, 2017 47.25 47.61 46.36 46.40 536,290 -1.15(-2.42%)
May 16, 2017 47.16 47.60 46.70 47.55 630,000 +0.39(+0.83%)
May 15, 2017 46.54 47.42 46.54 47.16 331,821 +0.55(+1.18%)
May 12, 2017 46.09 46.74 45.91 46.61 299,448 +0.42(+0.91%)
May 11, 2017 45.95 46.26 45.56 46.19 280,429 +0.14(+0.30%)
May 10, 2017 45.89 46.19 45.77 46.05 283,722 +0.09(+0.20%)
May 09, 2017 46.22 46.33 45.77 45.96 227,797 -0.19(-0.41%)
May 08, 2017 45.85 46.28 45.85 46.15 414,323 +0.15(+0.33%)
May 05, 2017 46.02 46.07 45.61 46.00 421,020 +0.17(+0.37%)
May 04, 2017 45.97 45.98 45.53 45.83 239,561 +0.00(+0.00%)
May 03, 2017 45.80 46.00 45.29 45.83 365,082 -0.17(-0.37%)
May 02, 2017 46.06 46.34 45.63 46.00 255,537 +0.05(+0.11%)
May 01, 2017 45.96 46.15 45.46 45.95 212,361 +0.17(+0.37%)
Apr 28, 2017 46.58 46.68 45.43 45.78 429,355 -0.86(-1.84%)
Apr 27, 2017 46.09 46.68 45.76 46.64 535,383 +0.68(+1.48%)
Apr 26, 2017 45.43 46.16 44.89 45.96 499,826 +0.53(+1.17%)
Apr 25, 2017 44.77 45.74 44.68 45.43 564,640 +0.88(+1.98%)
Apr 24, 2017 44.49 45.22 44.05 44.55 1,030,740 +0.39(+0.88%)
Apr 21, 2017 46.08 46.98 43.53 44.16 3,781,361 -6.69(-13.16%)
Apr 20, 2017 50.42 51.15 50.24 50.85 633,939 +0.61(+1.21%)
Apr 19, 2017 49.99 50.59 49.80 50.24 842,158 +0.49(+0.98%)
Apr 18, 2017 49.62 50.08 49.53 49.75 612,153 +0.02(+0.04%)
Apr 17, 2017 49.49 49.74 49.23 49.73 382,537 +0.29(+0.59%)
Apr 13, 2017 49.30 49.84 49.30 49.44 501,412 +0.03(+0.06%)
Apr 12, 2017 49.66 50.08 49.11 49.41 392,429 -0.35(-0.70%)
Apr 11, 2017 49.25 50.16 49.17 49.76 469,165 +0.48(+0.97%)
Apr 10, 2017 48.94 49.40 48.73 49.28 361,344 +0.38(+0.78%)
Apr 07, 2017 48.23 49.00 47.77 48.90 288,994 +0.37(+0.76%)
Apr 06, 2017 47.79 48.55 47.23 48.53 668,885 +0.80(+1.68%)
Apr 05, 2017 48.36 48.67 47.70 47.73 251,664 -0.41(-0.85%)
Apr 04, 2017 48.11 48.48 47.86 48.14 166,920 -0.04(-0.08%)
Apr 03, 2017 48.91 49.02 47.70 48.18 355,238 -0.65(-1.33%)
Mar 31, 2017 48.86 49.38 48.59 48.83 253,219 -0.07(-0.14%)
Mar 30, 2017 48.50 48.93 48.29 48.90 339,907 +0.39(+0.80%)
Mar 29, 2017 47.92 48.66 47.76 48.51 409,215 +0.59(+1.23%)
Mar 28, 2017 46.93 47.96 46.25 47.92 473,239 +0.83(+1.76%)
Mar 27, 2017 46.22 47.25 45.67 47.09 202,927 +0.26(+0.56%)
Mar 24, 2017 46.60 47.26 46.37 46.83 306,203 +0.40(+0.86%)
Mar 23, 2017 46.05 46.62 45.80 46.43 222,727 +0.30(+0.65%)
Mar 22, 2017 46.55 46.55 45.62 46.13 381,804 -0.42(-0.90%)
Mar 21, 2017 47.30 47.34 46.18 46.55 390,258 -0.68(-1.44%)
Mar 20, 2017 46.58 47.25 46.58 47.23 481,481 +0.35(+0.75%)
Mar 17, 2017 46.67 47.01 46.37 46.88 545,040 +0.13(+0.28%)
Mar 16, 2017 46.93 47.13 46.58 46.75 274,361 -0.09(-0.19%)
Mar 15, 2017 46.45 46.96 46.25 46.84 435,301 +0.59(+1.28%)
Mar 14, 2017 46.30 46.43 46.05 46.25 259,604 -0.13(-0.28%)
Mar 13, 2017 46.39 46.60 46.01 46.38 403,988 -0.05(-0.11%)
Mar 10, 2017 46.45 46.54 45.93 46.43 288,600 +0.28(+0.61%)
Mar 09, 2017 45.96 46.20 45.65 46.15 287,861 +0.18(+0.39%)
Mar 08, 2017 46.79 46.79 45.93 45.97 307,544 -0.73(-1.56%)
Mar 07, 2017 46.12 46.81 45.72 46.70 426,051 +0.67(+1.46%)
Mar 06, 2017 45.97 46.19 45.42 46.03 181,921 -0.17(-0.37%)
Mar 03, 2017 45.69 46.20 45.44 46.20 316,871 +0.50(+1.09%)
Mar 02, 2017 46.50 46.91 45.65 45.70 302,174 -0.84(-1.80%)
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.