Energy Focus Inc. (EFOI) Historical Prices

Historical Data for Energy Focus Inc. (EFOI) 
$ 0.26   -0.009 (-3.35%) Volume: 35.31 k 3:57 PM EST Feb 10, 2012
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close
2/10/12 0.232 0.285 0.232 0.26 35,308 -0.009 -3.35% 0.26
2/9/12 0.24 0.269 0.231 0.269 32,175 0.019 7.60% 0.269
2/8/12 0.23 0.25 0.23 0.25 52,155 0.03 13.64% 0.25
2/7/12 0.22 0.25 0.22 0.22 66,520 0.00 0.00% 0.22
2/6/12 0.192 0.24 0.192 0.22 47,028 0.01 4.76% 0.22
2/3/12 0.2205 0.229 0.192 0.21 62,355 0.00 0.00% 0.21
2/2/12 0.21 0.21 0.21 0.21 16,440 0.00 0.00% 0.21
2/1/12 0.21 0.22 0.21 0.21 9,088 0.009 4.48% 0.21
1/31/12 0.201 0.23 0.201 0.201 21,700 -0.019 -8.64% 0.201
1/30/12 0.23 0.2489 0.201 0.22 157,913 0.00 0.00% 0.22
1/27/12 0.22 0.22 0.20 0.22 3,790 0.00 0.00% 0.22
1/26/12 0.219 0.22 0.175 0.22 52,925 0.001 0.46% 0.22
1/25/12 0.191 0.22 0.19 0.219 66,200 0.024 12.31% 0.219
1/24/12 0.21 0.22 0.19 0.195 17,351 -0.024 -10.96% 0.195
1/23/12 0.19 0.219 0.19 0.219 19,974 0.029 15.26% 0.219
1/20/12 0.22 0.22 0.19 0.19 30,750 0.00 0.00% 0.19
1/19/12 0.25 0.25 0.19 0.19 62,999 -0.01 -5.00% 0.19
1/18/12 0.205 0.205 0.175 0.20 18,545 -0.02 -9.09% 0.20
1/17/12 0.219 0.22 0.219 0.22 31,566 0.001 0.46% 0.22
1/13/12 0.22 0.22 0.16 0.219 58,390 -0.001 -0.45% 0.219
1/12/12 0.26 0.26 0.21 0.22 58,250 0.01 4.76% 0.22
1/11/12 0.21 0.21 0.21 0.21 6,100 0.00 0.00% 0.21
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

RIAs by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2010 InvestorPoint.com All rights reserved.