Historical Prices for Efj, Inc (EFJI)

Symbol:

Historical Data for EFJohnson Technologies Inc. (EFJI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	1.50	1.62	1.28	1.48	97,747	0.05	3.50%
10/9/08	1.56	1.64	1.40	1.43	84,215	-0.17	-10.63%
10/8/08	1.64	1.65	1.56	1.60	54,646	-0.03	-1.84%
10/7/08	1.6099	1.63	1.53	1.63	31,251	0.06	3.82%
10/6/08	1.77	1.80	1.57	1.57	109,265	-0.28	-15.14%
10/3/08	1.87	1.87	1.77	1.85	38,929	0.05	2.78%
10/2/08	1.90	1.97	1.77	1.80	117,309	-0.05	-2.70%
10/1/08	1.31	2.10	1.31	1.85	723,434	0.60	48.00%
9/30/08	1.03	1.25	1.03	1.25	100,802	0.23	22.55%
9/29/08	1.08	1.45	1.01	1.02	188,876	-0.12	-10.53%
9/26/08	1.15	1.23	1.124	1.14	25,833	-0.08	-6.56%
9/25/08	1.34	1.34	1.16	1.22	266,173	-0.11	-8.27%
9/24/08	1.32	1.3999	1.31	1.33	11,228	–	–
9/23/08	1.36	1.41	1.29	1.33	21,050	-0.07	-5.00%
9/22/08	1.59	1.59	1.29	1.40	77,850	-0.20	-12.50%
9/19/08	1.51	1.60	1.10	1.60	56,175	0.07	4.58%
9/18/08	1.55	1.66	1.46	1.53	41,821	-0.02	-1.29%
9/17/08	1.57	1.65	1.55	1.55	9,250	-0.02	-1.27%
9/16/08	1.80	1.82	1.50	1.57	66,555	-0.23	-12.78%
9/15/08	1.78	1.90	1.78	1.80	15,952	0.02	1.12%
9/12/08	1.82	1.86	1.78	1.78	15,413	-0.07	-3.78%
9/11/08	1.8301	1.89	1.8301	1.85	4,200	-0.01	-0.54%
9/10/08	1.91	1.91	1.81	1.86	12,831	-0.03	-1.59%
9/9/08	1.87	1.89	1.87	1.89	26,362	–	–
9/8/08	1.8899	1.90	1.76	1.89	31,689	0.07	3.85%
9/5/08	1.79	1.88	1.79	1.82	12,347	-0.06	-3.19%
9/4/08	1.81	1.90	1.80	1.88	13,400	–	–
9/3/08	1.8899	1.90	1.88	1.88	8,294	-0.01	-0.53%
9/2/08	1.84	1.90	1.76	1.89	46,559	0.09	5.00%
8/29/08	1.86	1.90	1.76	1.80	16,182	-0.01	-0.55%
8/28/08	1.79	1.85	1.79	1.81	19,500	0.01	0.56%
8/27/08	1.8001	1.84	1.79	1.80	4,600	0.01	0.56%
8/26/08	1.8375	1.8375	1.78	1.79	16,139	-0.02	-1.10%
8/25/08	1.81	1.83	1.76	1.81	29,194	-0.01	-0.55%
8/22/08	1.85	1.90	1.82	1.82	87,461	-0.01	-0.55%
8/21/08	1.7601	1.85	1.69	1.83	278,697	0.12	7.02%
8/20/08	1.73	1.75	1.69	1.71	49,849	-0.02	-1.16%
8/19/08	1.74	1.75	1.69	1.73	27,869	-0.015	-0.86%
8/18/08	1.75	1.76	1.73	1.745	39,187	-0.005	-0.29%
8/15/08	1.76	1.76	1.71	1.75	13,400	–	–
8/14/08	1.715	1.76	1.715	1.75	13,550	–	–
8/13/08	1.75	1.78	1.73	1.75	64,300	-0.01	-0.57%
8/12/08	1.76	1.78	1.73	1.76	69,510	0.01	0.57%
8/11/08	1.68	1.78	1.67	1.75	21,300	–	–
8/8/08	1.76	1.76	1.71	1.75	40,897	–	–
8/7/08	1.74	1.76	1.72	1.75	68,997	–	–
8/6/08	1.73	1.75	1.70	1.75	18,575	0.02	1.16%
8/5/08	1.72	1.75	1.65	1.73	14,462	-0.02	-1.14%
8/4/08	1.71	1.78	1.60	1.75	58,112	0.05	2.94%
8/1/08	1.70	1.75	1.70	1.70	76,000	-0.05	-2.86%
7/31/08	1.73	1.77	1.72	1.75	14,162	0.05	2.94%
7/30/08	1.86	1.93	1.63	1.70	181,994	-0.01	-0.58%
7/29/08	1.69	1.72	1.6834	1.71	54,341	–	–
7/28/08	1.65	1.72	1.60	1.71	47,824	0.03	1.79%
7/25/08	1.67	1.72	1.67	1.68	11,989	-0.02	-1.18%
7/24/08	1.70	1.7201	1.66	1.70	19,385	–	–
7/23/08	1.69	1.71	1.67	1.70	20,312	–	–
7/22/08	1.67	1.73	1.66	1.70	36,816	–	–
7/21/08	1.71	1.72	1.65	1.70	39,467	-0.03	-1.73%
7/18/08	1.68	1.76	1.60	1.73	65,080	0.11	6.79%
7/17/08	1.51	1.64	1.49	1.62	53,600	0.14	9.46%
7/16/08	1.73	1.73	1.42	1.48	109,377	-0.20	-11.90%
7/15/08	1.64	1.74	1.63	1.68	34,080	0.01	0.60%
7/14/08	1.67	1.74	1.64	1.67	14,430	-0.04	-2.34%