Historical Stock Prices

EFF 
$16.34
*  
0.16
0.97%
Get EFF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EFF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 16.59 16.59 16.28 16.34 32,303
12/01/2016 16.45 16.6 16.3101 16.5 43,925
11/30/2016 16.52 16.54 16.21 16.37 41,513
11/29/2016 16.38 16.48 16.3408 16.4 48,392
11/28/2016 16.32 16.43 16.25 16.38 64,475
11/25/2016 16.28 16.3 16.23 16.23 20,042
11/23/2016 16.16 16.22 16.05 16.22 53,230
11/22/2016 16.09 16.0996 16.08 16.09 31,204
11/21/2016 16.08 16.115 15.98 16.04 20,207
11/18/2016 16.05 16.19 16 16 93,567
11/17/2016 16.08 16.08 15.92 16.045 24,184
11/16/2016 16.06 16.06 15.93 16.01 33,025
11/15/2016 15.97 16.12 15.796 15.95 59,210
11/14/2016 15.75 15.98 15.7 15.93 69,846
11/11/2016 15.27 15.97 15.27 15.7 77,866
11/10/2016 15.65 15.65 15.38 15.41 100,832
11/09/2016 15.49 15.57 15.46 15.51 24,039
11/08/2016 15.51 15.65 15.44 15.59 35,126
11/07/2016 15.56 15.6965 15.5 15.56 14,869
11/04/2016 15.57 15.64 15.4488 15.4488 21,574
11/03/2016 15.61 15.61 15.51 15.55 15,389
11/02/2016 15.75 15.75 15.51 15.57 46,349
11/01/2016 15.9 15.9 15.71 15.76 32,032
10/31/2016 15.85 15.88 15.79 15.8 11,615
10/28/2016 15.86 15.86 15.71 15.81 11,304
10/27/2016 15.8 15.87 15.7 15.75 20,006
10/26/2016 15.82 15.86 15.73 15.8099 28,389
10/25/2016 15.89 15.9 15.7247 15.79 39,255
10/24/2016 15.89 15.97 15.79 15.86 23,963
10/21/2016 15.77 15.82 15.55 15.82 62,366
10/20/2016 15.75 15.76 15.67 15.76 24,784
10/19/2016 15.9 15.9 15.72 15.86 21,863
10/18/2016 15.89 15.89 15.73 15.85 28,274
10/17/2016 15.85 15.89 15.72 15.7799 25,886
10/14/2016 15.84 15.84 15.7601 15.83 18,781
10/13/2016 15.76 15.83 15.6801 15.79 13,334
10/12/2016 15.89 15.97 15.68 15.76 39,083
10/11/2016 15.8 15.85 15.77 15.84 22,387
10/10/2016 15.71 15.82 15.71 15.82 21,322
10/07/2016 15.67 15.71 15.66 15.68 16,761
10/06/2016 15.63 15.69 15.54 15.66 75,953
10/05/2016 15.69 15.72 15.57 15.6999 44,878
10/04/2016 15.7 15.7023 15.58 15.67 34,962
10/03/2016 15.55 15.71 15.55 15.71 27,843
09/30/2016 15.66 15.7 15.61 15.64 27,069
09/29/2016 15.68 15.68 15.54 15.56 14,050
09/28/2016 15.55 15.656 15.55 15.63 44,774
09/27/2016 15.59 15.64 15.55 15.56 28,232
09/26/2016 15.69 15.69 15.54 15.54 35,264
09/23/2016 15.69 15.69 15.5987 15.6 8,825
09/22/2016 15.58 15.71 15.58 15.65 41,678
09/21/2016 15.55 15.57 15.47 15.56 24,474
09/20/2016 15.56 15.5899 15.5 15.57 14,712
09/19/2016 15.61 15.61 15.49 15.49 8,793
09/16/2016 15.57 15.6 15.45 15.57 24,196
09/15/2016 15.62 15.62 15.3 15.52 36,028
09/14/2016 15.51 15.5629 15.4401 15.53 8,547
09/13/2016 15.62 15.62 15.38 15.49 13,419
09/12/2016 15.63 15.65 15.46 15.57 50,117
09/09/2016 15.73 15.73 15.57 15.67 44,839
09/08/2016 15.65 15.75 15.63 15.75 33,590
09/07/2016 15.58 15.63 15.535 15.63 48,585
09/06/2016 15.59 15.61 15.48 15.55 100,214
09/02/2016 15.58 15.6135 15.54 15.59 17,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?