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 28, 2010 11.45 11.42 10.98 11.14 170,994 -0.31(-2.71%)
May 27, 2010 11.24 11.47 11.15 11.45 147,731 +0.49(+4.47%)
May 26, 2010 11.15 11.42 10.90 10.96 282,215 -0.14(-1.26%)
May 25, 2010 10.99 11.17 10.68 11.10 150,246 -0.13(-1.16%)
May 24, 2010 11.21 11.40 11.15 11.23 158,538 -0.04(-0.35%)
May 21, 2010 11.29 11.43 11.07 11.27 310,146 -0.19(-1.66%)
May 20, 2010 11.38 11.93 11.35 11.46 209,469 -0.43(-3.62%)
May 19, 2010 11.85 12.06 11.76 11.89 156,215 +0.02(+0.17%)
May 18, 2010 12.22 12.27 11.80 11.87 174,101 -0.31(-2.55%)
May 17, 2010 12.34 12.40 11.83 12.18 94,246 -0.06(-0.49%)
May 14, 2010 12.50 12.53 12.09 12.24 119,361 -0.33(-2.63%)
May 13, 2010 12.85 13.02 12.44 12.57 97,890 -0.36(-2.78%)
May 12, 2010 12.55 12.98 12.43 12.93 106,376 +0.42(+3.36%)
May 11, 2010 12.48 12.66 12.00 12.51 112,473 +0.26(+2.12%)
May 10, 2010 12.07 12.28 11.94 12.25 297,479 +0.52(+4.43%)
May 07, 2010 12.32 12.35 11.57 11.73 244,387 -0.66(-5.33%)
May 06, 2010 12.90 13.03 11.74 12.39 151,069 -0.62(-4.77%)
May 05, 2010 13.16 13.29 12.93 13.01 176,981 -0.09(-0.69%)
May 04, 2010 13.38 13.38 13.01 13.10 191,549 -0.46(-3.39%)
May 03, 2010 12.91 13.61 12.67 13.56 276,501 +0.71(+5.53%)
Apr 30, 2010 13.99 14.00 12.55 12.85 460,508 -1.66(-11.44%)
Apr 29, 2010 14.37 14.86 14.16 14.51 185,754 +0.27(+1.90%)
Apr 28, 2010 14.39 14.48 14.15 14.24 117,175 +0.00(+0.00%)
Apr 27, 2010 14.21 14.50 14.15 14.24 239,772 -0.07(-0.49%)
Apr 26, 2010 14.56 14.72 14.24 14.31 194,634 -0.22(-1.51%)
Apr 23, 2010 13.43 14.54 13.43 14.53 336,074 +1.07(+7.95%)
Apr 22, 2010 12.98 13.47 12.98 13.46 175,502 +0.32(+2.44%)
Apr 21, 2010 13.00 13.16 12.81 13.14 192,302 +0.12(+0.92%)
Apr 20, 2010 12.67 13.05 12.62 13.02 166,691 +0.42(+3.33%)
Apr 19, 2010 12.43 12.62 12.35 12.60 277,496 +0.13(+1.04%)
Apr 16, 2010 12.62 12.62 12.42 12.47 212,021 -0.15(-1.19%)
Apr 15, 2010 12.43 12.66 12.35 12.62 160,983 +0.22(+1.77%)
Apr 14, 2010 12.10 12.46 12.10 12.40 283,911 +0.36(+2.99%)
Apr 13, 2010 12.01 12.09 11.86 12.04 61,479 +0.04(+0.33%)
Apr 12, 2010 11.94 12.01 11.87 12.00 66,442 +0.10(+0.84%)
Apr 09, 2010 11.97 12.00 11.82 11.90 83,959 -0.10(-0.83%)
Apr 08, 2010 12.03 12.03 11.85 12.00 92,406 -0.05(-0.41%)
Apr 07, 2010 12.03 12.15 12.00 12.05 234,530 -0.02(-0.17%)
Apr 06, 2010 11.77 12.12 11.76 12.07 158,572 +0.20(+1.68%)
Apr 05, 2010 11.67 11.95 11.56 11.87 230,629 +0.23(+1.98%)
Apr 01, 2010 11.69 11.64 11.64 11.64 96,000 +0.01(+0.09%)
Mar 31, 2010 11.80 11.92 11.56 11.63 256,383 -0.26(-2.19%)
Mar 30, 2010 11.35 11.91 11.28 11.89 297,638 -0.08(-0.67%)
Mar 29, 2010 12.01 12.10 11.94 11.97 89,278 -0.04(-0.33%)
Mar 26, 2010 12.05 12.11 12.00 12.01 106,577 -0.03(-0.25%)
Mar 25, 2010 12.17 12.19 12.00 12.04 101,773 -0.10(-0.82%)
Mar 24, 2010 12.22 12.24 12.10 12.14 61,637 -0.10(-0.82%)
Mar 23, 2010 11.95 12.26 11.90 12.24 142,798 +0.26(+2.17%)
Mar 22, 2010 11.94 12.13 11.92 11.98 170,002 -0.01(-0.08%)
Mar 19, 2010 12.25 12.25 11.86 11.99 261,602 -0.19(-1.56%)
Mar 18, 2010 12.19 12.25 12.15 12.18 48,221 -0.05(-0.41%)
Mar 17, 2010 12.21 12.33 12.17 12.23 81,323 +0.08(+0.66%)
Mar 16, 2010 12.27 12.31 12.08 12.15 235,881 -0.30(-2.41%)
Mar 15, 2010 12.42 12.54 12.25 12.45 44,671 -0.07(-0.56%)
Mar 12, 2010 12.60 12.60 12.37 12.52 52,799 +0.01(+0.08%)
Mar 11, 2010 12.60 12.62 12.34 12.51 80,687 -0.18(-1.42%)
Mar 10, 2010 12.63 12.79 12.53 12.69 62,767 +0.10(+0.79%)
Mar 09, 2010 12.53 12.66 12.48 12.59 59,430 -0.02(-0.16%)
Mar 08, 2010 12.36 12.67 12.28 12.61 110,399 +0.18(+1.45%)
Mar 05, 2010 12.26 12.46 12.20 12.43 136,802 +0.17(+1.39%)
Mar 04, 2010 12.34 12.36 12.18 12.26 66,476 -0.07(-0.57%)
Mar 03, 2010 12.30 12.46 12.27 12.33 80,835 +0.09(+0.74%)
Mar 02, 2010 12.11 12.30 11.93 12.24 98,103 +0.11(+0.91%)
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.