$43.36 +0.43 (%) Electronics For Imaging Inc - NASDAQ

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFII historical data

Date Open High Low Close Volume
7/2/201543.3143.9142.9343.50405,475
7/1/201543.9043.9042.8242.93397,789
6/30/201543.7844.3443.3243.51243,032
6/29/201544.1544.4243.5243.58180,356
6/26/201545.0045.0444.0044.47456,304
6/25/201545.7345.7344.5944.81159,641
6/24/201545.8946.1045.2745.45223,715
6/23/201545.5046.2045.2846.16333,530
6/22/201545.2345.3544.9745.20136,832
6/19/201545.1545.1544.7144.99234,538
6/18/201544.6345.2344.5645.07166,133
6/17/201544.5744.8044.2944.46178,842
6/16/201543.3544.5043.3544.40236,549
6/15/201543.0843.6342.8943.53127,595
6/12/201543.5043.6743.2443.4499,025
6/11/201543.6243.6943.2643.59187,710
6/10/201543.3343.9043.0743.53157,945
6/9/201543.1243.4642.8943.10139,854
6/8/201543.4543.4543.0543.19119,207
6/5/201543.1443.6742.7443.58140,905
6/4/201543.7043.7442.9743.22113,727
6/3/201543.4844.0043.4543.88107,449
6/2/201542.9943.6942.8943.30179,600
6/1/201543.5243.5242.8243.31107,550
5/29/201543.6143.8843.0443.23325,090
5/28/201543.5043.7943.3343.72225,517
5/27/201543.0843.6042.8543.49197,253
5/26/201543.4443.4442.7143.14229,118
5/22/201543.5743.9643.2943.56154,866
5/21/201543.3643.8443.0243.62133,155
5/20/201543.7643.8343.1843.51273,158
5/19/201543.9543.9743.3443.81324,317
5/18/201543.3244.0342.9643.90262,189
5/15/201543.1443.5942.8643.55185,066
5/14/201542.8943.3542.5343.31202,070
5/13/201542.4342.8742.1542.57180,736
5/12/201542.3442.4341.6242.35139,578
5/11/201541.4842.6941.4842.58279,047
5/8/201542.0542.2141.4941.66129,493
5/7/201541.3941.9641.0341.63120,329
5/6/201541.7041.7341.2541.49160,985
5/5/201542.0042.3041.5341.65364,348
5/4/201542.0842.5441.9242.16205,942
5/1/201541.7242.1441.4442.10288,714
4/30/201542.3142.3341.2841.73453,059
4/29/201542.4542.9742.3642.63345,540
4/28/201541.8942.6141.8042.57234,434
4/27/201541.7042.0641.4841.84453,533
4/24/201543.9743.9840.9541.791,022,981
4/23/201542.3043.3942.1543.11410,068
4/22/201541.8442.6441.6542.55477,457
4/21/201542.6042.6041.7641.99209,411
4/20/201542.1642.8042.1542.5093,760
4/17/201542.2942.4541.5841.99236,633
4/16/201542.6042.6942.4042.64172,989
4/15/201542.6843.0442.5942.66173,575
4/14/201542.4342.7542.3042.64177,728
4/13/201541.9742.5041.7842.36104,683
4/10/201541.9442.1741.6142.07180,111
4/9/201541.6841.8540.9941.72139,006
4/8/201541.6641.9441.0341.80229,928
4/7/201541.7342.0041.4041.66130,819
4/6/201541.5742.0141.5041.73151,940
4/2/201541.6642.0341.4841.76172,677
4/1/201541.5941.6640.9041.63255,449
3/31/201541.5142.0041.2441.75375,441
3/30/201541.3241.8741.2241.79181,533
3/27/201540.6841.1640.2941.12204,241
3/26/201540.9641.5340.3240.57425,266
3/25/201541.9241.9941.0941.09387,561
3/24/201542.2442.4641.8042.00343,992
3/23/201541.8742.2541.5942.21235,997
3/20/201541.6042.4041.3642.06421,264
3/19/201541.1141.4040.7241.29365,291
3/18/201540.0241.2539.9641.16364,470
3/17/201540.2540.4340.0140.21266,846
3/16/201540.2540.7540.0940.30187,305
3/13/201539.8040.2339.4740.02529,375
3/12/201539.9340.0739.5039.93287,175
3/11/201539.8339.9139.3439.91258,619
3/10/201539.8240.0339.5439.68242,846
3/9/201539.9840.4539.6440.23219,102
3/6/201540.2040.8039.9040.18418,709
3/5/201540.2740.6939.8840.49242,304
3/4/201540.3340.5740.1240.30172,751
3/3/201540.3240.7440.2940.52195,227
3/2/201540.6140.9940.3740.58293,763
2/27/201540.7941.3640.5540.60403,757
2/26/201541.4941.6340.8340.94310,341
2/25/201540.4641.2740.1941.19355,847
2/24/201540.1140.6439.8540.60324,281
2/23/201539.8440.2439.4040.11337,292
2/20/201539.7340.4639.3440.00480,764
2/19/201539.5939.9739.0839.66450,441
2/18/201539.9839.9839.4239.56616,566
2/17/201540.5040.5939.8339.98268,313
2/13/201539.7440.6239.6840.59351,665
2/12/201539.0339.8239.0339.65417,648
2/11/201538.5239.1738.1138.90673,349
2/10/201539.7339.7338.3138.49700,334
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!