$44.08 +0.93 (%) Electronics For Imaging Inc - NASDAQ

Aug. 27, 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
8/26/201543.6843.7842.4543.15425,514
8/25/201543.7444.0042.8542.95375,729
8/24/201541.6043.3541.3342.46563,524
8/21/201543.5144.4543.4443.93388,796
8/20/201544.7644.9644.1644.29229,898
8/19/201545.0845.3344.7645.01188,857
8/18/201545.3645.8645.2245.49225,078
8/17/201545.4346.2045.4346.16162,182
8/14/201545.1245.8844.7745.70156,266
8/13/201545.5345.7144.9345.31143,323
8/12/201545.5645.9044.8345.69220,851
8/11/201545.6246.0345.1245.96291,819
8/10/201545.4046.2745.4045.92168,765
8/7/201545.1145.5844.9445.29162,237
8/6/201545.7145.8545.1245.45118,387
8/5/201545.4945.9845.3545.63198,619
8/4/201545.8045.8045.1245.33234,947
8/3/201545.2845.4544.6345.15290,428
7/31/201545.4546.1045.1145.70234,983
7/30/201544.8945.5944.5945.39259,690
7/29/201545.3245.5245.1045.28227,828
7/28/201545.6145.6145.0045.36299,805
7/27/201544.9545.5244.7245.49213,294
7/24/201545.8946.1845.3845.41233,504
7/23/201546.3446.7445.7145.98365,868
7/22/201545.7046.3345.4346.10991,873
7/21/201544.2448.3643.9845.791,147,941
7/20/201543.8043.8943.4343.80310,191
7/17/201543.8143.8243.1543.80231,122
7/16/201543.9544.0043.4943.72215,873
7/15/201543.9744.0443.4443.66200,966
7/14/201543.5944.2143.5544.03308,545
7/13/201543.7743.9443.0043.75257,119
7/10/201542.8043.3442.3543.33223,447
7/9/201543.7343.7342.3542.40437,815
7/8/201543.1443.7142.9443.27315,803
7/7/201543.2543.6142.4243.47307,372
7/6/201542.9843.6542.6543.25281,974
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
  • Showing 1-100 of 1,258 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!