Quantcast

Historical Stock Prices

EFF 
$16.57
*  
0.05
0.3%
Get EFF Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 16.61 16.6136 16.5634 16.57 9,220
04/19/2018 16.77 16.79 16.51 16.62 51,130
04/18/2018 16.86 16.94 16.8 16.8554 23,950
04/17/2018 16.9 16.93 16.85 16.89 23,594
04/16/2018 16.9 17.05 16.85 16.88 41,345
04/13/2018 16.87 16.9 16.83 16.89 11,885
04/12/2018 16.85 16.89 16.84 16.84 13,593
04/11/2018 16.89 16.89 16.85 16.85 10,047
04/10/2018 16.75 16.9 16.7363 16.9 19,354
04/09/2018 16.8 16.83 16.762 16.83 19,019
04/06/2018 16.8 16.84 16.67 16.68 16,464
04/05/2018 16.82 16.82 16.67 16.72 20,377
04/04/2018 16.42 16.68 16.42 16.66 29,513
04/03/2018 16.61 16.6617 16.55 16.63 37,819
04/02/2018 16.75 16.76 16.571 16.58 71,924
03/29/2018 16.6 17.13 16.575 16.7 137,220
03/28/2018 16.64 16.6899 16.56 16.59 105,108
03/27/2018 16.43 16.58 16.4 16.53 48,360
03/26/2018 16.43 16.49 16.2699 16.43 96,525
03/23/2018 16.3 16.3 16.11 16.16 27,901
03/22/2018 16.22 16.24 16.17 16.22 14,152
03/21/2018 16.35 16.35 16.231 16.27 6,984
03/20/2018 16.31 16.4 16.31 16.4 8,589
03/19/2018 16.4 16.4 16.3001 16.38 16,204
03/16/2018 16.4 16.41 16.36 16.4 10,732
03/15/2018 16.43 16.435 16.36 16.42 26,415
03/14/2018 16.48 16.51 16.4201 16.44 17,815
03/13/2018 16.41 16.47 16.41 16.44 12,042
03/12/2018 16.47 16.48 16.42 16.48 7,795
03/09/2018 16.37 16.46 16.37 16.45 15,467
03/08/2018 16.42 16.42 16.3201 16.39 9,342
03/07/2018 16.3 16.37 16.3 16.37 10,881
03/06/2018 16.28 16.38 16.28 16.37 14,800
03/05/2018 16.21 16.34 16.21 16.34 42,888
03/02/2018 16.26 16.32 16.24 16.32 21,706
03/01/2018 16.32 16.37 16.26 16.34 27,163
02/28/2018 16.34 16.3649 16.3 16.31 13,035
02/27/2018 16.38 16.38 16.3 16.31 15,461
02/26/2018 16.42 16.435 16.4 16.435 19,886
02/23/2018 16.32 16.44 16.32 16.34 37,041
02/22/2018 16.26 16.31 16.26 16.301 12,437
02/21/2018 16.26 16.32 16.26 16.3073 17,990
02/20/2018 16.26 16.28 16.26 16.26 15,920
02/16/2018 16.34 16.38 16.3007 16.38 7,686
02/15/2018 16.3 16.345 16.26 16.34 5,446
02/14/2018 16.3 16.3264 16.22 16.22 11,597
02/13/2018 16.29 16.337 16.28 16.32 10,509
02/12/2018 16.27 16.37 16.27 16.3591 20,136
02/09/2018 16.25 16.44 16.22 16.37 32,922
02/08/2018 16.4 16.404 16.25 16.25 11,325
02/07/2018 16.21 16.45 16.21 16.42 33,738
02/06/2018 16.17 16.34 16.17 16.31 67,424
02/05/2018 16.64 16.64 16.17 16.21 93,201
02/02/2018 16.41 16.52 16.41 16.49 35,330
02/01/2018 16.53 16.53 16.42 16.5 41,673
01/31/2018 16.46 16.52 16.45 16.48 22,483
01/30/2018 16.51 16.51 16.45 16.45 54,897
01/29/2018 16.74 16.74 16.51 16.53 66,229
01/26/2018 16.69 16.69 16.521 16.64 85,672
01/25/2018 16.62 16.64 16.55 16.58 66,019
01/24/2018 16.54 16.625 16.5068 16.55 63,638
01/23/2018 16.48 16.54 16.37 16.5 82,346
01/22/2018 16.35 16.49 16.26 16.48 218,962
*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?

Smart Portfolio