Stock Quote for NASDAQ, EFOI - Energy Focus Inc.

EFOI

ENERGY FOCUS INC

11/20/09 17:35

LAST: 0.7700	CHANGE: 0.03	OPEN: 0.7600	HIGH: 0.8500	ASK: 12.4800	VOLUME: 23,780
LAST: 0.7700	CHANGE(%): 4.05	PREV: 0.7400	LOW: 0.7400	BID: 2.6100	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.7600	0.8500	0.7400	0.7700	23,700
11/19/09	0.7200	0.7800	0.7200	0.7400	10,500
11/18/09	0.7500	0.7500	0.7200	0.7400	28,400
11/17/09	0.9000	0.9000	0.7500	0.7500	77,800
11/16/09	0.8800	0.9500	0.8800	0.9400	46,200
11/13/09	0.9000	0.9200	0.8500	0.8900	37,700
11/12/09	0.8600	0.8700	0.8500	0.8600	26,000
11/11/09	0.8100	0.9000	0.8100	0.8500	35,300
11/10/09	0.8000	0.8400	0.8000	0.8000	18,800
11/09/09	0.8000	0.8100	0.7800	0.7900	27,300
11/06/09	0.7900	0.7900	0.7700	0.7700	2,800
11/05/09	0.8000	0.8000	0.7600	0.7900	13,500
11/04/09	0.7500	0.8100	0.7300	0.7900	22,200
11/03/09	0.6800	0.7500	0.6600	0.7500	34,500
11/02/09	0.5000	0.7600	0.4700	0.6800	146,500
10/30/09	0.8000	0.8000	0.7600	0.7600	10,100
10/29/09	0.7700	0.8200	0.7700	0.7700	46,600
10/28/09	0.7900	0.8100	0.7700	0.7700	22,600
10/27/09	0.7600	0.8500	0.7600	0.7900	25,500
10/26/09	0.8100	0.8100	0.7700	0.7700	24,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist