Quantcast

Historical Stock Prices

EFL 
$9.31
*  
0.03
0.32%
Get EFL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EFL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 9.33 9.3701 9.27 9.31 45,801
04/17/2019 9.27 9.36 9.25 9.28 57,400
04/16/2019 9.32 9.32 9.25 9.27 53,724
04/15/2019 9.28 9.3399 9.25 9.29 52,360
04/12/2019 9.28 9.33 9.255 9.3108 161,718
04/11/2019 9.3037 9.3611 9.25 9.27 72,576
04/10/2019 9.27 9.61 9.25 9.26 71,224
04/09/2019 9.35 9.38 9.2663 9.34 42,293
04/08/2019 9.32 9.34 9.27 9.305 47,959
04/05/2019 9.3 9.36 9.2594 9.34 15,430
04/04/2019 9.21 9.3 9.2024 9.3 23,236
04/03/2019 9.27 9.3 9.25 9.2632 24,744
04/02/2019 9.2 9.2901 9.2 9.29 26,819
04/01/2019 9.18 9.2616 9.15 9.25 47,377
03/29/2019 9.17 9.2619 9.11 9.15 41,855
03/28/2019 9.15 9.28 9.15 9.19 66,670
03/27/2019 9.15 9.2543 9.1 9.15 53,717
03/26/2019 9.1607 9.1607 9.08 9.12 42,177
03/25/2019 9.15 9.2116 9.075 9.1 14,245
03/22/2019 9.2172 9.2172 9.07 9.14 35,484
03/21/2019 9.18 9.38 9.16 9.25 61,406
03/20/2019 9.21 9.25 9.18 9.2 27,468
03/19/2019 9.15 9.2 9.1447 9.17 38,542
03/18/2019 9.24 9.2616 9.14 9.14 32,261
03/15/2019 9.28 9.38 9.2 9.2 55,346
03/14/2019 9.1848 9.26 9.1617 9.19 47,843
03/13/2019 9.15 9.25 9.15 9.19 55,608
03/12/2019 9.09 9.18 9.07 9.16 65,153
03/11/2019 9.21 9.2664 9.09 9.09 88,605
03/08/2019 9.24 9.29 9.19 9.2 45,788
03/07/2019 9.23 9.29 9.22 9.22 19,680
03/06/2019 9.38 9.45 9.22 9.2301 38,711
03/05/2019 9.282 9.39 9.24 9.3 31,585
03/04/2019 9.45 9.45 9.22 9.36 48,997
03/01/2019 9.22 9.3 9.22 9.25 50,166
02/28/2019 9.19 9.26 9.145 9.23 41,982
02/27/2019 9.16 9.2 9.11 9.19 37,758
02/26/2019 9.16 9.2 9.11 9.13 61,238
02/25/2019 9.25 9.28 9.1 9.13 79,346
02/22/2019 9.25 9.28 9.2 9.28 80,349
02/21/2019 9.24 9.25 9.155 9.186 36,343
02/20/2019 9.227 9.24 9.189 9.23 57,201
02/19/2019 9.27 9.28 9.1201 9.23 43,649
02/15/2019 9.1814 9.2067 9.12 9.19 68,765
02/14/2019 9.15 9.19 9.07 9.1 43,077
02/13/2019 9.05 9.15 9.0201 9.14 63,630
02/12/2019 9.05 9.05 9 9.04 74,110
02/11/2019 9.06 9.14 9.01 9.12 44,770
02/08/2019 9.19 9.19 8.96 9.02 47,520
02/07/2019 9.12 9.18 9.1 9.18 30,226
02/06/2019 9.15 9.24 9.12 9.13 35,673
02/05/2019 9.13 9.15 9.09 9.12 62,722
02/04/2019 9.09 9.1208 9.0649 9.1 115,168
02/01/2019 9.09 9.11 8.99 9.08 115,683
01/31/2019 8.94 9.06 8.93 9 148,955
01/30/2019 8.91 8.95 8.85 8.89 44,913
01/29/2019 8.907 8.99 8.83 8.84 60,904
01/28/2019 9 9.04 8.86 8.92 99,229
01/25/2019 8.89 8.98 8.8301 8.93 68,987
01/24/2019 8.9273 8.94 8.81 8.93 59,188
01/23/2019 8.8808 8.95 8.86 8.8831 147,483
01/22/2019 8.838 8.9 8.8001 8.87 46,252
01/18/2019 8.9 8.9 8.82 8.86 37,220
*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