Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 42.0139 | 0.34 | 0.83% | 41.94 | 42.0139 | 41.7052 | 7,549 |
| May 30 2024 | 41.669 | 0.41 | 0.98% | 41.5818 | 41.78 | 41.58 | 10,795 |
| May 29 2024 | 41.2639 | -0.66 | -1.57% | 41.39 | 41.44 | 41.24 | 6,393 |
| May 28 2024 | 41.92 | -0.04 | -0.09% | 42.05 | 42.05 | 41.83 | 15,152 |
| May 24 2024 | 41.9577 | 0.31 | 0.75% | 41.87 | 42.01 | 41.8559 | 5,975 |
| May 23 2024 | 41.6437 | -0.17 | -0.40% | 42.18 | 42.18 | 41.625 | 6,306 |
| May 22 2024 | 41.8124 | -0.43 | -1.01% | 41.97 | 42.02 | 41.81 | 20,265 |
| May 21 2024 | 42.2401 | -0.08 | -0.19% | 42.17 | 42.25 | 42.17 | 8,754 |
| May 20 2024 | 42.32 | 0.03 | 0.08% | 42.32 | 42.4359 | 42.32 | 6,044 |
| May 17 2024 | 42.287 | 0.11 | 0.27% | 42.14 | 42.30 | 42.12 | 142,343 |
| May 16 2024 | 42.1741 | -0.24 | -0.57% | 42.34 | 42.34 | 42.16 | 27,223 |
| May 15 2024 | 42.4176 | 0.51 | 1.22% | 42.14 | 42.42 | 42.1136 | 4,602 |
| May 14 2024 | 41.9069 | 0.29 | 0.70% | 41.82 | 41.92 | 41.7948 | 10,815 |
| May 13 2024 | 41.6167 | -0.01 | -0.01% | 41.68 | 41.74 | 41.60 | 4,549 |
| May 10 2024 | 41.6224 | 0.10 | 0.25% | 41.65 | 41.665 | 41.58 | 11,357 |
| May 09 2024 | 41.518 | 0.26 | 0.64% | 41.25 | 41.518 | 41.25 | 3,061 |
| May 08 2024 | 41.2547 | -0.03 | -0.08% | 41.2414 | 41.26 | 41.205 | 10,238 |
| May 07 2024 | 41.2874 | 0.15 | 0.37% | 41.29 | 41.3896 | 41.23 | 3,680 |
| May 06 2024 | 41.137 | 0.28 | 0.69% | 41.11 | 41.17 | 41.0414 | 8,369 |
| May 03 2024 | 40.8548 | 0.38 | 0.95% | 40.90 | 40.90 | 40.7128 | 8,547 |
| May 02 2024 | 40.47 | 0.54 | 1.34% | 40.37 | 40.49 | 40.1894 | 9,060 |
| May 01 2024 | 39.9335 | -0.08 | -0.19% | 39.97 | 40.345 | 39.87 | 6,049 |
| Apr 30 2024 | 40.0094 | -0.47 | -1.17% | 40.325 | 40.44 | 40.0094 | 5,095 |
| Apr 29 2024 | 40.4832 | 0.19 | 0.47% | 40.43 | 40.5191 | 40.3999 | 8,155 |
| Apr 26 2024 | 40.2945 | 0.34 | 0.86% | 40.15 | 40.33 | 40.15 | 5,590 |
| Apr 25 2024 | 39.95 | -0.26 | -0.64% | 39.61 | 40.05 | 39.61 | 23,464 |
| Apr 24 2024 | 40.2088 | -0.11 | -0.28% | 40.30 | 40.32 | 40.0906 | 5,565 |
| Apr 23 2024 | 40.3232 | 0.47 | 1.17% | 40.02 | 40.3301 | 40.02 | 10,857 |
| Apr 22 2024 | 39.8554 | 0.50 | 1.28% | 39.65 | 40.00 | 39.6201 | 7,172 |
| Apr 19 2024 | 39.3525 | -0.03 | -0.07% | 39.46 | 39.5098 | 39.295 | 5,111 |
| Apr 18 2024 | 39.3785 | -0.12 | -0.31% | 39.49 | 39.6492 | 39.34 | 6,451 |
| Apr 17 2024 | 39.4999 | 0.02 | 0.04% | 39.71 | 39.71 | 39.34 | 9,165 |
| Apr 16 2024 | 39.4838 | -0.35 | -0.89% | 39.55 | 39.6215 | 39.39 | 11,220 |
| Apr 15 2024 | 39.8378 | -0.11 | -0.28% | 40.43 | 40.43 | 39.79 | 14,727 |
| Apr 12 2024 | 39.9502 | -0.68 | -1.67% | 40.25 | 40.25 | 39.92 | 14,350 |
| Apr 11 2024 | 40.6299 | 0.15 | 0.37% | 40.63 | 40.6584 | 40.2435 | 9,564 |
| Apr 10 2024 | 40.48 | -0.68 | -1.65% | 40.51 | 40.68 | 40.38 | 41,007 |
| Apr 09 2024 | 41.16 | -0.05 | -0.12% | 41.36 | 41.36 | 41.00 | 23,640 |
| Apr 08 2024 | 41.21 | 0.21 | 0.51% | 41.22 | 41.26 | 41.1198 | 40,088 |
| Apr 05 2024 | 41.00 | 0.10 | 0.24% | 40.85 | 41.05 | 40.82 | 57,106 |
| Apr 04 2024 | 40.9007 | -0.36 | -0.87% | 41.56 | 41.56 | 40.90 | 62,349 |
| Apr 03 2024 | 41.2602 | 0.24 | 0.59% | 40.97 | 41.33 | 40.97 | 87,229 |
| Apr 02 2024 | 41.0178 | -0.35 | -0.84% | 41.04 | 41.04 | 40.9164 | 33,701 |
| Apr 01 2024 | 41.365 | -0.22 | -0.53% | 41.44 | 41.5268 | 41.35 | 68,974 |
| Mar 28 2024 | 41.5872 | -0.10 | -0.23% | 41.56 | 41.6246 | 41.56 | 20,226 |
| Mar 27 2024 | 41.6846 | 0.23 | 0.57% | 41.56 | 41.6846 | 41.51 | 3,396 |
| Mar 26 2024 | 41.45 | 0.07 | 0.18% | 41.55 | 41.62 | 41.45 | 10,352 |
| Mar 25 2024 | 41.3769 | -0.11 | -0.26% | 41.32 | 41.4945 | 41.32 | 14,146 |
| Mar 22 2024 | 41.4849 | -0.09 | -0.20% | 41.53 | 41.54 | 41.48 | 8,554 |
| Mar 21 2024 | 41.5701 | 0.01 | 0.02% | 41.65 | 41.65 | 41.57 | 10,963 |
| Mar 20 2024 | 41.5634 | 0.41 | 1.00% | 41.13 | 41.5634 | 41.13 | 6,510 |
| Mar 19 2024 | 41.1508 | 0.10 | 0.23% | 41.09 | 41.1998 | 40.9944 | 3,027 |
| Mar 18 2024 | 41.0556 | -0.04 | -0.09% | 41.18 | 41.19 | 41.055 | 10,625 |
| Mar 15 2024 | 41.0919 | 0.00 | -0.01% | 41.23 | 41.23 | 41.0919 | 3,500 |
| Mar 14 2024 | 41.0952 | -0.36 | -0.88% | 41.44 | 41.44 | 40.9801 | 29,483 |
| Mar 13 2024 | 41.4589 | -0.02 | -0.06% | 41.48 | 41.53 | 41.43 | 5,353 |
| Mar 12 2024 | 41.4818 | 0.36 | 0.87% | 41.19 | 41.49 | 41.1817 | 7,726 |
| Mar 11 2024 | 41.1252 | -0.25 | -0.60% | 41.11 | 41.14 | 40.97 | 10,372 |
| Mar 08 2024 | 41.3748 | -0.16 | -0.37% | 41.64 | 41.64 | 41.34 | 5,846 |
| Mar 07 2024 | 41.5301 | 0.49 | 1.19% | 41.36 | 41.59 | 41.36 | 6,332 |
| Mar 06 2024 | 41.0422 | 0.52 | 1.29% | 40.96 | 41.10 | 40.88 | 17,725 |
| Mar 05 2024 | 40.5202 | -0.16 | -0.38% | 40.73 | 40.80 | 40.39 | 31,433 |
| Mar 04 2024 | 40.6765 | -0.07 | -0.17% | 40.62 | 40.75 | 40.5907 | 14,003 |
