$36.82 -0.60 (%) Electronics For Imaging Inc - NASDAQ

Jan. 28, 2015 | 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
1/28/201538.0138.0136.7836.82252,585
1/27/201536.9537.8636.3937.42266,394
1/26/201537.2637.6136.5937.56384,436
1/23/201537.7138.1037.0537.17559,541
1/22/201537.0237.9636.5337.77270,852
1/21/201537.8438.3436.7036.92477,756
1/20/201537.5738.1637.2037.88325,199
1/16/201536.6137.5836.5337.52227,124
1/15/201537.3237.7136.6236.72313,292
1/14/201538.1638.4636.5037.15859,212
1/13/201539.4039.8538.4738.77505,553
1/12/201540.1140.1938.9939.18386,379
1/9/201540.1040.3339.4340.01536,675
1/8/201540.2840.5539.9040.16742,417
1/7/201540.3040.3039.5239.81319,260
1/6/201541.0041.0039.7239.91421,372
1/5/201541.7942.0440.7540.99341,120
1/2/201543.0243.0341.1641.90422,995
12/31/201443.6043.7542.7342.83295,663
12/30/201443.9844.1843.2943.41143,030
12/29/201444.0044.2043.6844.06185,365
12/26/201443.9344.1943.8544.03208,181
12/24/201444.1344.1843.8044.02108,864
12/23/201444.4644.4643.9144.03113,198
12/22/201444.2644.5043.8844.24174,759
12/19/201444.5044.7544.0244.24531,076
12/18/201443.6044.5343.0644.52399,484
12/17/201443.1743.5442.4243.06496,359
12/16/201443.4544.0143.1243.12322,766
12/15/201443.6744.4443.6243.70280,635
12/12/201443.3344.3143.2743.63184,515
12/11/201444.2844.7143.8943.91317,796
12/10/201444.8044.9844.1144.14271,357
12/9/201443.1044.9542.5944.89342,623
12/8/201444.6045.9343.5043.65160,965
12/5/201444.4744.7444.0044.68276,429
12/4/201444.5044.5943.7844.03265,930
12/3/201444.5244.7544.1644.46233,095
12/2/201443.7544.6843.7344.36239,766
12/1/201444.2744.5743.7043.74204,898
11/28/201445.2545.3744.3644.45195,705
11/26/201444.4045.0344.3745.01243,325
11/25/201445.5045.6944.1444.53346,190
11/24/201444.9645.4144.6645.41362,043
11/21/201445.1045.1744.5344.69308,599
11/20/201443.9444.6343.8044.57333,088
11/19/201444.7044.7043.3843.68325,224
11/18/201444.6345.2644.6344.72210,704
11/17/201444.8945.2444.4344.51156,664
11/14/201445.1445.2844.7245.10234,465
11/13/201445.5045.7944.9245.02169,994
11/12/201444.6745.7244.6745.44230,162
11/11/201445.4745.5044.7445.01156,832
11/10/201445.0445.3944.6245.37199,237
11/7/201445.3645.4244.7345.22176,064
11/6/201445.3045.7744.9545.50251,379
11/5/201445.7145.9544.5845.30199,233
11/4/201445.1945.7544.9045.16273,907
11/3/201445.7246.5045.1845.47426,344
10/31/201445.4845.9944.1145.72424,268
10/30/201443.7344.7443.3744.59275,708
10/29/201444.1244.8343.6544.19257,778
10/28/201442.9144.2142.4544.18459,241
10/27/201441.9142.8841.7342.72264,286
10/24/201442.8243.1842.2542.49467,367
10/23/201441.3642.7240.8442.68613,612
10/22/201440.4642.6140.0340.84828,391
10/21/201440.8141.7540.0141.60580,514
10/20/201440.8041.0540.0440.54358,004
10/17/201441.0441.5640.5240.83499,902
10/16/201439.2240.5039.0940.44666,418
10/15/201440.0840.4139.1440.00604,030
10/14/201440.4340.7739.9440.68532,388
10/13/201440.7540.7539.1740.07503,509
10/10/201442.2742.5740.5740.63562,648
10/9/201443.8943.9042.5842.60370,971
10/8/201443.3344.2842.8143.97383,818
10/7/201444.1844.6243.4143.42340,892
10/6/201445.0245.1844.3844.41274,624
10/3/201444.4945.2144.4544.77316,123
10/2/201443.5345.5943.5343.99515,863
10/1/201444.0044.3342.4842.50567,609
9/30/201444.6344.8844.1244.17357,126
9/29/201443.8244.6043.8144.59356,541
9/26/201444.3144.6044.0844.33386,074
9/25/201445.1145.1144.0144.29497,062
9/24/201444.4645.3044.2245.12278,046
9/23/201445.1645.3644.3844.48388,112
9/22/201445.5245.7645.0545.33336,162
9/19/201445.7345.9445.0045.88947,721
9/18/201444.4145.5544.3645.36488,357
9/17/201444.3644.7844.0844.34299,256
9/16/201443.8044.8243.8044.48392,812
9/15/201444.2244.2243.6544.01352,945
9/12/201444.4644.5343.9144.32439,108
9/11/201443.5544.4143.1844.33309,719
9/10/201444.0344.1843.6143.85467,477
9/9/201444.3444.5743.7244.06349,386
9/8/201443.7844.4043.5144.34482,743
9/5/201443.3344.0242.7543.90571,604
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center