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 29, 2015 43.61 43.88 43.04 43.23 325,090 -0.49(-1.12%)
May 28, 2015 43.50 43.79 43.33 43.72 225,517 +0.23(+0.53%)
May 27, 2015 43.08 43.60 42.85 43.49 197,253 +0.35(+0.81%)
May 26, 2015 43.44 43.44 42.81 43.14 229,118 -0.42(-0.96%)
May 22, 2015 43.57 43.56 43.56 43.56 154,900 -0.06(-0.14%)
May 21, 2015 43.36 43.84 43.02 43.62 133,155 +0.11(+0.25%)
May 20, 2015 43.76 43.83 43.18 43.51 273,158 -0.30(-0.68%)
May 19, 2015 43.95 43.97 43.34 43.81 324,317 -0.09(-0.21%)
May 18, 2015 43.32 44.03 42.96 43.90 262,189 +0.35(+0.80%)
May 15, 2015 43.14 43.59 42.86 43.55 185,066 +0.24(+0.55%)
May 14, 2015 42.89 43.35 42.53 43.31 202,070 +0.74(+1.74%)
May 13, 2015 42.43 42.87 42.15 42.57 180,736 +0.22(+0.52%)
May 12, 2015 42.34 42.42 41.62 42.35 139,578 -0.23(-0.54%)
May 11, 2015 41.48 42.69 41.48 42.58 279,047 +0.92(+2.21%)
May 08, 2015 42.05 42.21 41.49 41.66 129,493 +0.03(+0.07%)
May 07, 2015 41.39 41.96 41.03 41.63 120,329 +0.14(+0.34%)
May 06, 2015 41.70 41.73 41.25 41.49 160,985 -0.16(-0.38%)
May 05, 2015 42.00 42.30 41.53 41.65 364,348 -0.51(-1.21%)
May 04, 2015 42.08 42.54 41.92 42.16 205,942 +0.06(+0.14%)
May 01, 2015 41.72 42.14 41.44 42.10 288,714 +0.37(+0.89%)
Apr 30, 2015 42.31 42.33 41.28 41.73 453,059 -0.90(-2.11%)
Apr 29, 2015 42.45 42.97 42.36 42.63 345,540 +0.06(+0.14%)
Apr 28, 2015 41.89 42.61 41.80 42.57 234,434 +0.73(+1.74%)
Apr 27, 2015 41.70 42.06 41.48 41.84 453,533 +0.05(+0.12%)
Apr 24, 2015 43.97 43.98 40.95 41.79 1,022,981 -1.32(-3.06%)
Apr 23, 2015 42.30 43.39 42.15 43.11 410,068 +0.56(+1.32%)
Apr 22, 2015 41.84 42.64 41.65 42.55 477,457 +0.56(+1.33%)
Apr 21, 2015 42.60 42.60 41.76 41.99 209,411 -0.51(-1.20%)
Apr 20, 2015 42.16 42.80 42.15 42.50 93,760 +0.51(+1.21%)
Apr 17, 2015 42.29 42.45 41.58 41.99 236,633 -0.65(-1.52%)
Apr 16, 2015 42.60 42.69 42.40 42.64 172,989 -0.02(-0.05%)
Apr 15, 2015 42.68 43.04 42.59 42.66 173,575 +0.02(+0.05%)
Apr 14, 2015 42.43 42.75 42.30 42.64 177,728 +0.28(+0.66%)
Apr 13, 2015 41.97 42.50 41.78 42.36 104,683 +0.29(+0.69%)
Apr 10, 2015 41.94 42.17 41.61 42.07 180,111 +0.35(+0.84%)
Apr 09, 2015 41.68 41.85 40.99 41.72 139,006 -0.08(-0.19%)
Apr 08, 2015 41.66 41.94 41.03 41.80 229,928 +0.14(+0.34%)
Apr 07, 2015 41.73 42.00 41.40 41.66 130,819 -0.07(-0.17%)
Apr 06, 2015 41.57 42.01 41.50 41.73 151,940 -0.03(-0.07%)
Apr 02, 2015 41.66 41.76 41.76 41.76 172,700 +0.13(+0.31%)
Apr 01, 2015 41.59 41.66 40.90 41.63 255,449 -0.12(-0.29%)
Mar 31, 2015 41.51 42.00 41.24 41.75 375,441 -0.04(-0.10%)
Mar 30, 2015 41.32 41.87 41.22 41.79 181,533 +0.67(+1.63%)
Mar 27, 2015 40.68 41.16 40.29 41.12 204,241 +0.55(+1.36%)
Mar 26, 2015 40.96 41.53 40.32 40.57 425,266 -0.52(-1.27%)
Mar 25, 2015 41.92 41.99 41.09 41.09 387,561 -0.91(-2.17%)
Mar 24, 2015 42.24 42.46 41.80 42.00 343,992 -0.21(-0.50%)
Mar 23, 2015 41.87 42.25 41.59 42.21 235,997 +0.15(+0.36%)
Mar 20, 2015 41.60 42.40 41.36 42.06 421,264 +0.77(+1.86%)
Mar 19, 2015 41.11 41.40 40.72 41.29 365,291 +0.13(+0.32%)
Mar 18, 2015 40.02 41.25 39.96 41.16 364,470 +0.95(+2.36%)
Mar 17, 2015 40.25 40.43 40.01 40.21 266,846 -0.09(-0.22%)
Mar 16, 2015 40.25 40.75 40.09 40.30 187,305 +0.28(+0.70%)
Mar 13, 2015 39.80 40.22 39.47 40.02 529,375 +0.09(+0.23%)
Mar 12, 2015 39.93 40.07 39.50 39.93 287,175 +0.02(+0.05%)
Mar 11, 2015 39.83 39.91 39.34 39.91 258,619 +0.23(+0.58%)
Mar 10, 2015 39.82 40.03 39.54 39.68 242,846 -0.55(-1.37%)
Mar 09, 2015 39.98 40.45 39.64 40.23 219,102 +0.05(+0.12%)
Mar 06, 2015 40.20 40.80 39.90 40.18 418,709 -0.31(-0.77%)
Mar 05, 2015 40.27 40.69 39.88 40.49 242,304 +0.19(+0.47%)
Mar 04, 2015 40.33 40.57 40.21 40.30 172,751 -0.22(-0.54%)
Mar 03, 2015 40.32 40.74 40.29 40.52 195,227 -0.06(-0.15%)
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.