$37.09 -0.82 (%) Electronics For Imaging Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFII historical data

Date Open High Low Close Volume
2/9/201637.3338.0036.8037.09325,458
2/8/201638.6738.6937.3837.91454,090
2/5/201640.6440.6439.0139.02401,983
2/4/201640.3741.5939.5740.90397,040
2/3/201640.4640.7439.3840.42464,304
2/2/201640.3840.5239.6540.12443,762
2/1/201641.0041.4939.6140.91520,653
1/29/201641.7042.0040.5041.381,282,084
1/28/201644.5045.3741.4941.501,773,000
1/27/201639.6540.3438.7538.86584,282
1/26/201639.3939.9539.0539.79965,044
1/25/201640.1240.9539.2739.36513,795
1/22/201640.4540.8940.0540.37618,162
1/21/201641.0041.0039.5040.04619,574
1/20/201640.1641.3538.6840.88642,929
1/19/201641.8541.9140.6040.83703,431
1/15/201640.4941.5739.9641.55420,132
1/14/201641.3642.3940.9341.70289,814
1/13/201642.8443.3940.9541.13367,542
1/12/201642.0242.5841.6641.94301,559
1/11/201641.7642.2140.5341.66526,402
1/8/201642.6942.7841.1841.71346,547
1/7/201643.1243.5742.5042.68281,848
1/6/201644.3044.8943.7943.99310,589
1/5/201645.2145.4244.8844.92304,938
1/4/201645.8746.1744.9945.11420,967
12/31/201547.4947.7646.6946.74205,667
12/30/201547.2847.7747.0847.58153,837
12/29/201546.5047.3146.2847.28168,733
12/28/201546.5346.6046.0046.20128,919
12/24/201546.6246.9446.5246.5657,782
12/23/201546.0946.8246.0146.40226,891
12/22/201545.9346.0545.3145.93242,286
12/21/201546.2446.4845.0345.77301,577
12/18/201547.0447.0445.8545.93693,960
12/17/201547.7747.7746.9747.16171,761
12/16/201547.2647.6146.8547.43182,856
12/15/201546.9447.2246.5047.08198,114
12/14/201547.1447.1446.2546.59212,469
12/11/201546.7047.4346.7047.00218,751
12/10/201547.3647.9847.2347.50117,715
12/9/201547.9248.1146.9847.33171,440
12/8/201547.9348.4247.6048.12164,551
12/7/201548.5548.6048.0448.20294,296
12/4/201548.1848.8248.1348.53286,783
12/3/201549.0149.0147.9248.16283,277
12/2/201549.0249.2348.3348.57190,968
12/1/201549.2249.3448.9048.99180,362
11/30/201549.0049.8248.8149.08260,401
11/27/201548.1849.0048.1848.8678,277
11/25/201548.5348.7448.0948.27234,752
11/24/201548.2048.6948.0048.40160,316
11/23/201548.6449.1148.1248.49177,595
11/20/201549.3249.6548.8149.00218,945
11/19/201548.5649.1048.1649.00140,578
11/18/201547.8548.7247.7148.68126,451
11/17/201547.8248.3147.6647.79139,746
11/16/201547.4047.9147.2947.88136,903
11/13/201548.0448.2247.3647.48191,109
11/12/201548.3748.9948.0148.31354,893
11/11/201548.6648.9948.4148.73458,891
11/10/201547.6648.4047.4748.28317,693
11/9/201548.3648.6647.2447.77237,343
11/6/201547.9048.8847.6848.79130,567
11/5/201548.0548.4247.6448.13132,048
11/4/201548.0148.4147.8748.05309,402
11/3/201547.3148.7847.1548.03392,756
11/2/201546.3947.6746.2547.48281,028
10/30/201546.2646.6844.1946.44186,879
10/29/201546.1846.5445.4446.31197,358
10/28/201545.4946.5145.3646.51445,549
10/27/201545.7345.7745.0745.42274,047
10/26/201546.3946.3945.8746.00280,061
10/23/201547.1948.8445.8246.20361,778
10/22/201545.0046.2544.6745.82790,785
10/21/201547.8448.4444.4545.051,167,355
10/20/201548.1448.4647.5447.68325,404
10/19/201547.7448.7447.7048.24198,015
10/16/201547.7748.2746.8547.92219,926
10/15/201547.4747.6746.9247.62212,999
10/14/201547.7148.0247.2247.29343,067
10/13/201547.6748.7347.5347.78503,878
10/12/201547.3647.9846.9547.77338,511
10/9/201547.0447.2946.7247.16234,579
10/8/201546.3447.1546.3446.93204,614
10/7/201545.6546.5545.5446.52251,065
10/6/201545.0345.4844.8745.42302,299
10/5/201543.8945.0043.8944.92181,287
10/2/201542.5943.6942.2043.63300,453
10/1/201543.3243.3742.3142.94311,303
9/30/201542.9043.8942.5443.28506,754
9/29/201542.7742.9942.1042.29320,795
9/28/201543.3343.4842.6242.69233,674
9/25/201544.0044.1543.3143.56402,214
9/24/201543.7844.2443.3543.63429,628
9/23/201544.9044.9943.9844.02232,977
9/22/201544.8844.9344.5144.80158,274
9/21/201545.6246.0445.1045.21182,630
9/18/201545.3345.6944.9345.30357,094
9/17/201545.8446.6045.8045.90286,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center