| EFJOHNSON TECH Add to My Watchlist | (NSDQ: EFJI) |
| EF Johnson | 0.99 | +0.02 (+2.06%) | 15,201 |
| Historical Data for EFJI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.97 | 1.00 | 0.97 | 15,201 | 0.99 | +0.02 +2.06% |
| 02/08/10 | 1.00 | 1.05 | 0.97 | 73,641 | 0.97 | -0.03 -3.00% |
| 02/05/10 | 0.94 | 1.00 | 0.94 | 50,479 | 1.00 | +0.04 +4.38% |
| 02/04/10 | 1.00 | 1.02 | 0.95 | 31,523 | 0.96 | -0.04 -4.20% |
| 02/03/10 | 1.08 | 1.08 | 1.00 | 18,445 | 1.00 | -0.05 -4.76% |
| 02/02/10 | 1.04 | 1.06 | 1.02 | 10,285 | 1.05 | +0.04 +3.96% |
| 02/01/10 | 1.03 | 1.03 | 0.97 | 13,837 | 1.01 | +0.03 +3.06% |
| 01/29/10 | 1.00 | 1.00 | 0.96 | 32,875 | 0.98 | -0.01 -1.01% |
| 01/28/10 | 0.98 | 1.03 | 0.96 | 60,689 | 0.99 | -0.03 -2.94% |
| 01/27/10 | 1.03 | 1.04 | 1.02 | 12,253 | 1.02 | 0.00 0.00% |
| 01/26/10 | 1.01 | 1.05 | 1.01 | 37,837 | 1.02 | -0.04 -3.77% |
| 01/25/10 | 1.05 | 1.08 | 1.02 | 36,016 | 1.06 | +0.01 +0.95% |
| 01/22/10 | 1.06 | 1.09 | 1.00 | 76,361 | 1.05 | -0.04 -3.67% |
| 01/21/10 | 1.06 | 1.09 | 1.06 | 25,706 | 1.09 | +0.02 +1.87% |
| 01/20/10 | 1.13 | 1.13 | 1.05 | 17,587 | 1.07 | -0.04 -3.60% |
| 01/19/10 | 1.09 | 1.11 | 1.05 | 71,701 | 1.11 | +0.01 +0.91% |
| 01/18/10 | 1.10 | 1.10 | 1.10 | 0 | 1.10 | 0.00 0.00% |
| 01/15/10 | 1.12 | 1.18 | 1.09 | 236,815 | 1.10 | -0.02 -1.79% |
| 01/14/10 | 1.11 | 1.13 | 1.10 | 42,347 | 1.12 | 0.00 0.00% |
| 01/13/10 | 1.16 | 1.18 | 1.11 | 36,704 | 1.12 | +0.01 +0.90% |
| 01/12/10 | 1.19 | 1.19 | 1.10 | 88,157 | 1.11 | -0.04 -3.48% |
| 01/11/10 | 1.19 | 1.24 | 1.13 | 127,151 | 1.15 | -0.09 -7.26% |
| 01/08/10 | 1.11 | 1.43 | 1.11 | 605,663 | 1.24 | +0.13 +11.71% |
| 01/07/10 | 1.09 | 1.16 | 1.09 | 74,187 | 1.11 | +0.01 +0.91% |
| 01/06/10 | 1.11 | 1.16 | 1.10 | 77,094 | 1.10 | -0.01 -0.90% |
| 01/05/10 | 1.10 | 1.18 | 1.10 | 100,190 | 1.11 | +0.01 +0.91% |
| 01/04/10 | 1.12 | 1.14 | 1.06 | 60,829 | 1.10 | -0.01 -0.90% |
| 01/01/10 | 1.11 | 1.11 | 1.11 | 0 | 1.11 | 0.00 0.00% |
| 12/31/09 | 1.07 | 1.14 | 1.05 | 229,615 | 1.11 | +0.06 +5.71% |
| 12/30/09 | 1.02 | 1.05 | 1.00 | 115,952 | 1.05 | +0.01 +0.96% |
| 12/29/09 | 1.03 | 1.06 | 1.02 | 52,803 | 1.04 | -0.01 -0.95% |
| 12/28/09 | 1.04 | 1.06 | 1.03 | 60,804 | 1.05 | -0.01 -0.94% |
| 12/25/09 | 1.02 | 1.06 | 1.02 | 68,621 | 1.06 | 0.00 0.00% |
| 12/24/09 | 1.02 | 1.06 | 1.02 | 68,621 | 1.06 | +0.05 +4.95% |
| 12/23/09 | 0.99 | 1.03 | 0.93 | 123,426 | 1.01 | +0.04 +4.12% |
| 12/22/09 | 1.08 | 1.10 | 0.95 | 182,887 | 0.97 | -0.02 -2.02% |
| 12/21/09 | 1.08 | 1.08 | 0.98 | 267,165 | 0.99 | -0.08 -7.48% |
| 12/18/09 | 1.09 | 1.15 | 1.07 | 116,169 | 1.07 | -0.03 -2.73% |
| 12/17/09 | 1.02 | 1.18 | 1.00 | 484,687 | 1.10 | -0.24 -17.91% |
| 12/16/09 | 1.32 | 1.36 | 1.26 | 102,732 | 1.34 | +0.05 +3.88% |
| 12/15/09 | 1.39 | 1.45 | 1.27 | 100,620 | 1.29 | -0.10 -7.19% |
| 12/14/09 | 1.43 | 1.49 | 1.33 | 166,964 | 1.39 | -0.08 -5.44% |
| 12/11/09 | 1.62 | 1.62 | 1.37 | 225,197 | 1.47 | -0.09 -5.77% |
| 12/10/09 | 1.50 | 1.65 | 1.49 | 785,526 | 1.56 | +0.11 +7.59% |
| 12/09/09 | 1.42 | 1.58 | 1.36 | 807,942 | 1.45 | +0.20 +16.00% |
| 12/08/09 | 1.12 | 1.32 | 1.10 | 508,473 | 1.25 | +0.16 +14.68% |
| 12/07/09 | 1.08 | 1.09 | 1.04 | 82,349 | 1.09 | +0.01 +0.93% |
| 12/04/09 | 1.10 | 1.10 | 1.07 | 14,000 | 1.08 | +0.01 +0.93% |
| 12/03/09 | 1.10 | 1.12 | 1.07 | 50,532 | 1.07 | -0.03 -2.73% |
| 12/02/09 | 1.06 | 1.15 | 1.05 | 160,351 | 1.10 | +0.06 +5.77% |
| \/ Download Data To Spreadsheet | ||||||
