Electronics For Imaging Inc $45.60

up +0.54


22/7/2014 04:00 PM  |  NASDAQ : EFII  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFII historical data

Date Open High Low Close Volume
7/21/201446.1646.1644.8445.06454,754
7/18/201444.3647.2444.3046.411,018,922
7/17/201444.3245.1244.1444.44291,835
7/16/201444.6844.7844.0244.58202,719
7/15/201444.7544.9443.9244.49212,139
7/14/201445.2745.2744.3144.84465,015
7/11/201444.4844.8244.0944.75214,608
7/10/201444.0844.6843.0844.42313,618
7/9/201444.8045.6344.8044.98328,966
7/8/201446.0046.0044.7144.77380,344
7/7/201447.0947.4246.2746.27276,678
7/3/201446.5247.1646.4247.06184,895
7/2/201445.9946.8345.9146.28306,523
7/1/201445.3846.7145.3846.19577,187
6/30/201443.8745.4643.2045.20549,822
6/27/201443.1944.2541.7944.04906,485
6/26/201443.1643.5042.7443.50148,069
6/25/201442.4743.2942.4143.18207,198
6/24/201442.7543.2142.5042.72226,592
6/23/201442.4742.8942.3042.87168,627
6/20/201442.3442.7142.1942.50474,152
6/19/201442.1742.4341.8242.05136,137
6/18/201441.7842.0841.5242.04144,774
6/17/201441.1341.9841.0241.87210,299
6/16/201440.6141.1340.3341.04185,433
6/13/201440.5740.9540.3340.60225,538
6/12/201440.6541.0540.2940.62218,332
6/11/201440.7940.9740.4040.82128,838
6/10/201440.7240.9740.5040.95141,366
6/9/201440.9841.1640.5740.91166,880
6/6/201441.2441.8240.9241.12225,528
6/5/201440.3041.0039.8040.98330,555
6/4/201439.8140.2239.6140.10176,148
6/3/201439.7340.1839.0939.90341,517
6/2/201440.7140.7239.3440.16234,459
5/30/201440.9541.0040.5740.69398,426
5/29/201441.1141.3940.7540.80206,389
5/28/201440.5941.1940.4540.95262,609
5/27/201440.4741.2140.2840.81250,189
5/23/201439.1240.3039.0140.28216,092
5/22/201438.6539.5838.6539.25366,529
5/21/201438.5439.2838.5438.78230,155
5/20/201438.7038.8838.1538.44305,922
5/19/201438.5739.1838.1538.95197,880
5/16/201438.2638.6237.6138.61181,547
5/15/201438.7038.7037.6838.34255,626
5/14/201439.6239.6238.7138.88334,804
5/13/201439.7940.1438.8539.62557,162
5/12/201438.9840.4838.9840.09357,009
5/9/201438.6139.3938.2138.86287,857
5/8/201438.5939.7838.4738.82387,244
5/7/201438.5838.9138.0938.49670,162
5/6/201438.7739.8938.1438.50962,804
5/5/201437.7738.6537.7638.50318,512
5/2/201438.5038.5738.0038.15270,398
5/1/201437.7738.3937.2038.32494,304
4/30/201436.9137.8936.6237.79301,718
4/29/201437.7638.2537.1137.13245,445
4/28/201437.1838.0336.9037.68673,114
4/25/201438.2238.2236.8837.12405,437
4/24/201439.2339.2338.2238.46356,207
4/23/201439.4539.6938.7838.96372,361
4/22/201439.2140.0538.7639.60306,575
4/21/201439.5839.5838.7039.27562,584
4/17/201439.3640.1936.7739.661,322,464
4/16/201439.7840.9038.6540.73771,912
4/15/201439.8840.2637.8239.08516,123
4/14/201439.8840.2038.8139.55248,802
4/11/201440.0040.7139.4439.50298,154
4/10/201441.8541.8540.2740.44280,045
4/9/201441.4942.0141.0941.84285,211
4/8/201440.9641.8040.6041.40239,670
4/7/201442.5242.6640.6141.04483,626
4/4/201444.2944.5942.7342.76358,694
4/3/201444.3044.6643.4843.92312,222
4/2/201443.7744.4343.6444.29464,077
4/1/201443.4943.8943.3543.64405,880
3/31/201442.3944.0642.0043.31321,253
3/28/201442.5343.5542.2242.28212,143
3/27/201443.4043.5242.3642.62315,721
3/26/201445.2845.5743.4843.50221,365
3/25/201447.7547.7544.1845.05328,504
3/24/201445.3845.3843.7944.17239,549
3/21/201446.2046.2945.0045.42608,379
3/20/201445.5246.6245.1646.16202,463
3/19/201445.6446.4745.2245.61523,803
3/18/201443.1644.8042.7244.73270,740
3/17/201443.2143.7542.8943.02212,941
3/14/201442.1443.2042.1443.02219,325
3/13/201443.0643.0642.1042.24249,666
3/12/201442.2543.1241.7642.78188,502
3/11/201443.1843.3742.4842.63360,324
3/10/201443.4043.8242.9743.26145,692
3/7/201444.0044.0043.3943.62217,455
3/6/201445.5145.5143.8843.92220,986
3/5/201445.2645.3944.9945.22186,717
3/4/201445.0345.8244.8545.46289,807
3/3/201444.0144.5142.8244.38276,988
2/28/201444.8545.0444.2944.60594,750
2/27/201444.0945.1444.0144.84551,424
Trading Center