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, 2007 28.02 28.80 28.02 28.51 1,247,838 +0.52(+1.86%)
May 30, 2007 27.55 28.01 27.37 27.99 685,603 +0.21(+0.76%)
May 29, 2007 27.62 28.28 27.46 27.78 867,757 +0.28(+1.02%)
May 25, 2007 27.28 27.63 27.11 27.50 564,856 +0.28(+1.03%)
May 24, 2007 27.63 27.69 27.04 27.22 447,562 -0.49(-1.77%)
May 23, 2007 26.90 28.08 26.88 27.71 1,228,438 +0.83(+3.09%)
May 22, 2007 26.39 26.93 26.27 26.88 704,823 +0.51(+1.93%)
May 21, 2007 26.04 26.44 25.72 26.37 539,272 +0.25(+0.96%)
May 18, 2007 25.92 26.15 25.67 26.12 408,282 +0.21(+0.81%)
May 17, 2007 25.97 26.15 25.65 25.91 527,074 -0.16(-0.61%)
May 16, 2007 25.91 26.11 25.64 26.07 426,453 +0.29(+1.12%)
May 15, 2007 26.11 26.50 25.75 25.78 418,793 -0.41(-1.57%)
May 14, 2007 26.64 26.76 26.10 26.19 419,667 -0.54(-2.02%)
May 11, 2007 26.26 26.77 26.21 26.73 283,025 +0.55(+2.10%)
May 10, 2007 26.71 26.93 26.08 26.18 368,370 -0.75(-2.78%)
May 09, 2007 26.81 27.10 26.58 26.93 274,755 -0.04(-0.15%)
May 08, 2007 26.88 27.05 26.43 26.97 459,692 -0.10(-0.37%)
May 07, 2007 27.02 27.23 26.97 27.07 264,886 -0.03(-0.11%)
May 04, 2007 26.93 27.22 26.54 27.10 638,179 +0.10(+0.37%)
May 03, 2007 26.60 27.02 26.50 27.00 855,199 +0.40(+1.50%)
May 02, 2007 26.64 26.72 26.33 26.60 607,460 +0.02(+0.08%)
May 01, 2007 26.74 26.85 26.35 26.58 598,724 -0.09(-0.34%)
Apr 30, 2007 27.18 27.33 26.61 26.67 768,051 -0.47(-1.73%)
Apr 27, 2007 27.74 27.92 27.00 27.14 435,575 -0.71(-2.55%)
Apr 26, 2007 27.90 27.98 27.40 27.85 761,844 -0.15(-0.54%)
Apr 25, 2007 28.09 28.35 27.56 28.00 3,477,477 +1.82(+6.95%)
Apr 24, 2007 26.00 26.24 25.96 26.18 494,791 +0.15(+0.58%)
Apr 23, 2007 26.34 26.43 25.97 26.03 417,858 -0.41(-1.55%)
Apr 20, 2007 26.30 26.44 25.85 26.44 516,592 +0.41(+1.58%)
Apr 19, 2007 25.89 26.18 25.89 26.03 698,072 -0.01(-0.04%)
Apr 18, 2007 25.64 26.19 25.17 26.04 1,008,451 +0.53(+2.08%)
Apr 17, 2007 25.39 25.53 25.20 25.51 270,423 +0.03(+0.12%)
Apr 16, 2007 25.19 25.60 25.09 25.48 247,697 +0.34(+1.35%)
Apr 13, 2007 25.04 25.21 24.73 25.14 559,254 +0.15(+0.60%)
Apr 12, 2007 24.71 25.02 24.54 24.99 180,660 +0.19(+0.77%)
Apr 11, 2007 24.94 25.10 24.70 24.80 370,182 -0.11(-0.44%)
Apr 10, 2007 25.10 25.10 24.75 24.91 506,205 -0.24(-0.95%)
Apr 09, 2007 25.30 25.41 25.00 25.15 547,244 -0.11(-0.44%)
Apr 05, 2007 25.00 25.36 24.84 25.26 733,831 +0.22(+0.88%)
Apr 04, 2007 25.24 25.65 24.80 25.04 1,714,406 +0.57(+2.33%)
Apr 03, 2007 24.12 24.50 24.10 24.47 456,058 +0.38(+1.58%)
Apr 02, 2007 23.45 24.11 23.44 24.09 539,634 +0.64(+2.73%)
Mar 30, 2007 23.24 23.50 23.10 23.45 263,115 +0.22(+0.95%)
Mar 29, 2007 23.35 23.49 22.95 23.23 144,177 -0.04(-0.17%)
Mar 28, 2007 23.31 23.46 22.67 23.27 734,254 -0.07(-0.30%)
Mar 27, 2007 23.37 23.49 23.13 23.34 288,664 -0.10(-0.43%)
Mar 26, 2007 23.70 23.88 23.38 23.44 404,901 -0.28(-1.18%)
Mar 23, 2007 23.56 23.88 23.49 23.72 404,005 +0.19(+0.81%)
Mar 22, 2007 23.86 23.87 23.49 23.53 266,270 -0.29(-1.22%)
Mar 21, 2007 23.50 23.82 23.39 23.82 224,244 +0.34(+1.45%)
Mar 20, 2007 23.59 23.67 23.34 23.48 176,700 -0.07(-0.30%)
Mar 19, 2007 23.30 23.74 23.27 23.55 340,881 +0.23(+0.99%)
Mar 16, 2007 23.33 23.65 23.07 23.32 809,346 -0.03(-0.13%)
Mar 15, 2007 22.92 23.35 22.92 23.35 305,767 +0.38(+1.65%)
Mar 14, 2007 22.65 22.99 22.50 22.97 307,678 +0.22(+0.97%)
Mar 13, 2007 23.09 23.23 22.61 22.75 343,887 -0.34(-1.47%)
Mar 12, 2007 22.94 23.24 22.70 23.09 218,213 +0.31(+1.36%)
Mar 09, 2007 22.74 22.96 22.55 22.78 1,016,391 +0.12(+0.53%)
Mar 08, 2007 22.41 22.69 22.39 22.66 357,721 +0.15(+0.67%)
Mar 07, 2007 22.55 22.64 22.26 22.51 228,350 -0.10(-0.44%)
Mar 06, 2007 22.49 22.69 22.34 22.61 154,112 +0.37(+1.66%)
Mar 05, 2007 22.49 22.89 22.24 22.24 266,342 -0.40(-1.77%)
Mar 02, 2007 23.06 23.23 22.35 22.64 557,837 -0.59(-2.54%)
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.