|
|
Closing price on 12/5/2014
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
190,000 |
| Split-adjusted Price |
6.80 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
190,000
|
|
|
12/4/2014
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
146,700
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
48,300
|
|
|
12/2/2014
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
157,800
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
89,900
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
80,600
|
|
|
11/27/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
64,900
|
|
|
11/26/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
64,500
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
67,200
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
29,900
|
|
|
11/21/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
141,500
|
|
|
11/20/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
16,200
|
|
|
11/19/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
88,200
|
|
|
11/18/2014
|
+0.50 / +7.81%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.90
|
6.90
|
752,800
|
|
|
11/17/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
24,600
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
45,800
|
|
|
11/13/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
53,900
|
|
|
11/12/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
60,700
|
|
|
11/11/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
59,100
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
198,800
|
|
|
11/7/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
73,900
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
39,500
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
92,600
|
|
|
11/4/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
22,310
|
|
|
11/3/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
58,300
|
|
|
10/31/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
108,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
41,800
|
|
|
10/29/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
83,000
|
|
|
10/28/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
102,210
|
|
|
10/27/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
158,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|