$43.56 -0.06 (%) Electronics For Imaging Inc - NASDAQ

May. 22, 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
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
2/9/201539.2540.3538.7739.50330,811
2/6/201539.0239.8338.9639.66321,017
2/5/201538.7539.3438.4239.08321,853
2/4/201539.0139.6038.1638.64773,355
2/3/201538.2939.5137.8139.43695,117
2/2/201538.5938.6037.3838.34621,635
1/30/201535.7640.9735.6938.651,192,467
1/29/201536.9037.2135.4535.76718,251
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center