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, 2009 9.860 10.18 9.470 10.17 977,516 +0.37(+3.78%)
May 28, 2009 10.17 10.20 9.640 9.800 533,037 -0.32(-3.16%)
May 27, 2009 10.13 10.21 10.00 10.12 233,485 -0.16(-1.56%)
May 26, 2009 9.830 10.29 9.620 10.28 153,360 +0.33(+3.32%)
May 22, 2009 10.00 10.06 9.850 9.950 154,050 -0.02(-0.20%)
May 21, 2009 9.870 10.01 9.700 9.970 265,999 -0.05(-0.50%)
May 20, 2009 10.09 10.24 9.960 10.02 228,346 -0.03(-0.30%)
May 19, 2009 10.11 10.18 9.870 10.05 116,575 -0.06(-0.59%)
May 18, 2009 10.07 10.13 9.880 10.11 155,994 +0.13(+1.30%)
May 15, 2009 10.00 10.05 9.800 9.980 213,100 -0.03(-0.30%)
May 14, 2009 9.890 10.12 9.770 10.01 246,969 +0.18(+1.83%)
May 13, 2009 10.02 10.21 9.740 9.830 238,464 -0.33(-3.25%)
May 12, 2009 10.50 10.51 10.03 10.16 260,586 -0.33(-3.15%)
May 11, 2009 10.51 10.64 10.43 10.49 238,335 -0.27(-2.51%)
May 08, 2009 10.19 10.79 10.11 10.76 270,302 +0.66(+6.53%)
May 07, 2009 10.25 10.38 9.970 10.10 253,987 +0.00(+0.00%)
May 06, 2009 10.21 10.25 9.820 10.10 189,615 -0.02(-0.20%)
May 05, 2009 10.00 10.13 9.940 10.12 259,308 +0.13(+1.30%)
May 04, 2009 9.910 10.04 9.730 9.990 219,092 +0.19(+1.94%)
May 01, 2009 9.720 9.920 9.620 9.800 328,639 -0.02(-0.20%)
Apr 30, 2009 9.580 9.850 9.355 9.820 426,799 +0.32(+3.37%)
Apr 29, 2009 8.980 9.510 8.810 9.500 627,027 +0.55(+6.15%)
Apr 28, 2009 9.010 9.150 8.910 8.950 416,595 -0.18(-1.97%)
Apr 27, 2009 9.160 9.300 9.010 9.130 238,270 -0.21(-2.25%)
Apr 24, 2009 9.310 9.440 9.150 9.340 251,412 +0.07(+0.76%)
Apr 23, 2009 9.260 9.335 9.060 9.270 281,533 +0.00(+0.00%)
Apr 22, 2009 8.950 9.410 8.950 9.270 251,236 +0.22(+2.43%)
Apr 21, 2009 8.850 9.170 8.850 9.050 159,098 +0.14(+1.57%)
Apr 20, 2009 9.280 9.300 8.830 8.910 379,729 -0.55(-5.81%)
Apr 17, 2009 9.470 9.520 9.360 9.460 196,670 +0.02(+0.21%)
Apr 16, 2009 9.520 9.520 9.270 9.440 328,163 +0.09(+0.96%)
Apr 15, 2009 9.510 9.620 9.250 9.350 536,758 -0.19(-1.99%)
Apr 14, 2009 9.570 9.740 9.490 9.540 182,961 -0.18(-1.85%)
Apr 13, 2009 9.630 9.770 9.530 9.720 161,351 -0.05(-0.51%)
Apr 09, 2009 9.780 9.830 9.330 9.770 395,338 +0.13(+1.35%)
Apr 08, 2009 9.600 9.880 9.310 9.640 832,750 -0.16(-1.63%)
Apr 07, 2009 10.08 10.29 9.790 9.800 163,946 -0.39(-3.83%)
Apr 06, 2009 10.33 10.49 10.01 10.19 179,455 -0.30(-2.86%)
Apr 03, 2009 10.30 10.49 10.20 10.49 217,593 +0.20(+1.94%)
Apr 02, 2009 10.00 10.65 9.920 10.29 452,622 +0.28(+2.80%)
Apr 01, 2009 9.670 10.20 9.660 10.01 250,478 +0.21(+2.14%)
Mar 31, 2009 9.700 10.10 9.580 9.800 370,953 +0.22(+2.30%)
Mar 30, 2009 9.720 9.720 9.550 9.580 211,371 -0.48(-4.77%)
Mar 26, 2009 9.760 10.08 9.660 10.06 369,482 +0.37(+3.82%)
Mar 25, 2009 9.300 9.700 9.300 9.690 391,312 +0.43(+4.64%)
Mar 24, 2009 9.360 9.510 9.250 9.260 169,045 -0.24(-2.53%)
Mar 23, 2009 9.400 9.510 9.010 9.500 387,560 +0.54(+6.03%)
Mar 20, 2009 9.690 9.720 8.530 8.960 791,312 -0.68(-7.05%)
Mar 19, 2009 9.930 9.930 9.550 9.640 323,090 -0.23(-2.33%)
Mar 18, 2009 9.550 9.870 9.450 9.870 447,463 +0.19(+1.96%)
Mar 17, 2009 9.300 9.690 9.300 9.680 319,264 +0.30(+3.20%)
Mar 16, 2009 9.770 9.770 9.360 9.380 221,956 -0.29(-3.00%)
Mar 13, 2009 9.750 9.750 9.490 9.670 264,241 +0.01(+0.10%)
Mar 12, 2009 9.040 9.670 8.910 9.660 229,014 +0.56(+6.15%)
Mar 11, 2009 8.550 9.306 8.490 9.100 374,669 +0.59(+6.93%)
Mar 10, 2009 7.950 8.540 7.840 8.510 383,062 +0.67(+8.55%)
Mar 09, 2009 8.110 8.290 7.750 7.840 596,341 -0.36(-4.39%)
Mar 06, 2009 8.210 8.460 8.040 8.200 216,986 +0.09(+1.11%)
Mar 05, 2009 8.790 8.810 8.090 8.110 374,434 -0.87(-9.69%)
Mar 04, 2009 8.330 9.120 8.330 8.980 335,197 +0.65(+7.80%)
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.