|
Closing price on 9/13/2017
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
2,100 |
| Split-adjusted Price |
7.50 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
2,100
|
|
|
9/12/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.45
|
7.50
|
33,800
|
|
|
9/11/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3,000
|
|
|
9/8/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
129
|
|
|
9/7/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2,200
|
|
|
9/6/2017
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.37
|
7.30
|
17,000
|
|
|
9/5/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5,000
|
|
|
9/1/2017
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.42
|
7.30
|
18,500
|
|
|
8/31/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2,400
|
|
|
8/30/2017
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
8,500
|
|
|
8/29/2017
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.21
|
7.30
|
47,000
|
|
|
8/28/2017
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
7.50
|
18,400
|
|
|
8/25/2017
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.47
|
7.30
|
18,000
|
|
|
8/24/2017
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
7.70
|
41,400
|
|
|
8/23/2017
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0
|
|
|
8/22/2017
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.20
|
7.70
|
7.56
|
7.70
|
26,700
|
|
|
8/21/2017
|
+0.40 / +5.56%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.64
|
7.60
|
24,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
7.20
|
2,000
|
|
|
8/17/2017
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
600
|
|
|
8/16/2017
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,500
|
|
|
8/15/2017
|
+0.30 / +4.55%
|
6.70
|
7.30
|
6.70
|
6.90
|
7.03
|
6.90
|
55,800
|
|
|
8/14/2017
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.00
|
6.60
|
6.36
|
6.60
|
28,100
|
|
|
8/11/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
3,500
|
|
|
8/10/2017
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
38,100
|
|
|
8/9/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
11,100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6,037
|
|
|
8/7/2017
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.55
|
6.70
|
63,100
|
|
|
8/4/2017
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
8/3/2017
|
+0.10 / +1.56%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.63
|
6.50
|
40,300
|
|
|
8/2/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
36,000
|
|
|