$44.61 -1.05 (%) Electronics For Imaging Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFII historical data

Date Open High Low Close Volume
12/9/201645.8546.0244.0444.61586,100
12/7/201643.7744.5743.6544.56276,534
12/6/201643.3943.9643.0943.82268,018
12/5/201642.8443.6242.3543.53484,364
12/2/201642.3142.7942.2042.59242,495
12/1/201643.8044.3641.9942.20387,972
11/30/201643.8043.8543.2843.52255,136
11/29/201643.4343.9441.9543.52360,686
11/28/201643.3243.6342.8443.57423,972
11/25/201643.6143.6843.2243.59156,298
11/23/201643.6044.0043.2443.62607,364
11/22/201643.8343.9042.4643.79916,900
11/21/201643.2943.6742.6043.17403,309
11/18/201643.5844.8642.8443.22369,899
11/17/201643.4044.3843.3443.61390,174
11/16/201644.4544.4542.8143.22786,556
11/15/201645.2745.2744.0144.50401,786
11/14/201644.5245.4644.2145.26418,595
11/11/201643.5744.1843.3644.12527,868
11/10/201643.8044.5043.3843.55714,584
11/9/201641.9243.4941.6843.25501,384
11/8/201641.9942.6241.7142.37247,425
11/7/201641.2542.2541.1741.98407,780
11/4/201641.5341.9041.2541.26342,117
11/3/201642.1842.4941.4641.51379,631
11/2/201642.0242.9041.9942.13433,835
11/1/201642.6442.8741.6542.23601,834
10/31/201642.4842.6741.8142.53418,179
10/28/201643.0143.4442.0542.42433,287
10/27/201643.6543.8142.8842.91405,443
10/26/201642.6443.5542.3843.31585,625
10/25/201641.1444.9340.7243.031,961,736
10/24/201643.1643.8942.9343.60788,888
10/21/201642.5343.0642.3542.75570,553
10/20/201642.2642.9242.1342.83528,020
10/19/201642.0242.6041.4542.45997,121
10/18/201642.2442.2441.5141.81587,085
10/17/201641.8842.1841.7341.91510,912
10/14/201643.4243.9941.9942.081,015,183
10/13/201646.1346.1342.8443.063,022,846
10/12/201647.3247.6346.5546.60392,781
10/11/201648.5248.5346.8147.18612,761
10/10/201648.9649.3948.4448.65321,078
10/7/201649.3449.3447.9848.71405,763
10/6/201648.9549.7248.9549.30245,490
10/5/201649.1349.5548.8249.01304,054
10/4/201649.0449.3648.8149.01246,398
10/3/201648.8149.0548.5149.05333,965
9/30/201648.9549.1948.7248.92257,471
9/29/201649.0549.4948.7048.73202,473
9/28/201649.2649.4248.7649.10306,762
9/27/201649.0850.0948.7849.23824,787
9/26/201648.6549.3148.6548.77238,103
9/23/201648.6648.9548.6648.91223,910
9/22/201649.5049.6348.6848.92357,637
9/21/201648.4449.2748.4449.25244,500
9/20/201648.7848.9048.2748.28193,689
9/19/201648.1849.1748.1848.63266,683
9/16/201648.5848.7547.9448.06676,585
9/15/201647.3948.8847.2848.70391,207
9/14/201647.2147.6146.2647.35422,676
9/13/201647.3147.6146.8247.24357,970
9/12/201646.2747.8146.0447.75328,066
9/9/201647.9648.2746.6346.64317,601
9/8/201647.5048.0347.3747.96249,539
9/7/201647.0747.8446.4547.72214,346
9/6/201647.2347.3846.4747.35266,874
9/2/201646.7747.1246.5047.06238,161
9/1/201646.9647.0446.0646.61328,377
8/31/201646.8147.2246.3447.08336,982
8/30/201646.9047.2646.6946.89176,409
8/29/201646.8347.3446.7946.87249,184
8/26/201646.5347.0646.0846.93439,016
8/25/201645.5746.8445.2146.57641,943
8/24/201645.4245.5644.9945.11267,673
8/23/201645.0145.6845.0045.51249,496
8/22/201644.5845.1044.4344.89177,089
8/19/201644.6045.0544.4044.74315,332
8/18/201643.8944.8143.8944.78237,636
8/17/201643.7444.1043.6144.01335,584
8/16/201643.4043.9743.4043.90252,290
8/15/201643.3943.9743.0843.93373,211
8/12/201643.5743.6543.2343.33321,264
8/11/201643.8243.8943.1643.55594,904
8/10/201643.7944.0043.4943.63381,518
8/9/201643.9044.2143.7343.80283,920
8/8/201643.9344.5443.2343.93342,751
8/5/201643.8544.1343.8243.91618,322
8/4/201643.7543.9343.5443.59175,767
8/3/201643.4543.8042.6243.72234,150
8/2/201644.1844.4043.3243.60341,844
8/1/201644.0644.5443.9044.29581,800
7/29/201644.5344.6643.9744.29310,265
7/28/201644.2944.8944.2944.45192,748
7/27/201644.8045.1644.2244.40648,958
7/26/201641.5244.7441.0044.511,727,088
7/25/201646.0146.0345.1445.51422,119
7/22/201645.1346.3144.9046.09291,491
7/21/201645.5245.6844.9345.17256,286
7/20/201645.3445.9945.1045.59308,780
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center