ELECTRONICS FOR IMAGING $26.21

up +0.02


17/5/2013 04:17 PM  |  NASDAQ : EFII  |  Industries : Manufacturing / Printing and Related Support Activities
Type:

EFII historical data

Date Open High Low Close Volume
5/17/2013 26.37 26.37 26.11 26.21 1605
5/16/2013 25.97 26.49 25.86 26.19 1602
5/15/2013 26.27 26.53 26.09 26.18 1408
5/14/2013 26.07 26.30 25.97 26.26 2114
5/13/2013 26.19 26.19 25.95 26.10 1187
5/10/2013 26.38 26.47 26.03 26.17 2438
5/9/2013 26.40 26.64 26.31 26.36 2025
5/8/2013 26.38 26.60 26.11 26.36 1531
5/7/2013 26.56 26.64 26.33 26.48 1874
5/6/2013 26.66 26.69 26.41 26.44 1986
5/3/2013 26.76 26.95 26.52 26.58 1983
5/2/2013 26.02 26.46 25.75 26.37 1796
5/1/2013 26.59 26.74 25.77 25.82 2291
4/30/2013 26.82 26.90 26.54 26.72 2187
4/29/2013 26.59 26.76 26.40 26.69 1723
4/26/2013 26.85 26.90 26.40 26.58 2362
4/25/2013 27.00 27.16 26.72 26.86 2814
4/24/2013 26.44 26.96 26.42 26.94 3814
4/23/2013 25.85 26.42 25.60 26.38 3588
4/22/2013 26.02 26.38 25.30 25.59 3725
4/19/2013 24.44 27.65 23.95 26.13 9892
4/18/2013 24.50 24.88 23.82 24.09 2473
4/17/2013 25.22 25.22 24.32 24.35 3649
4/16/2013 25.03 25.59 24.93 25.35 1782
4/15/2013 25.43 25.65 24.58 24.73 2731
4/12/2013 25.89 25.96 25.31 25.65 1931
4/11/2013 25.81 25.97 25.50 25.89 2407
4/10/2013 24.67 26.04 24.53 25.92 2946
4/9/2013 24.33 24.76 24.11 24.56 3175
4/8/2013 24.32 24.38 23.91 24.25 3127
4/5/2013 24.34 24.64 24.03 24.24 1773
4/4/2013 24.48 24.73 24.16 24.70 1829
4/3/2013 24.75 24.90 24.35 24.44 3078
4/2/2013 25.23 25.33 24.68 24.68 2745
4/1/2013 25.40 25.54 24.85 24.94 2122
3/28/2013 25.98 25.98 25.36 25.36 2786
3/27/2013 25.61 26.01 25.47 25.96 2680
3/26/2013 25.67 25.98 25.51 25.73 1455
3/25/2013 25.61 26.15 25.58 25.62 2772
3/22/2013 25.52 25.70 25.52 25.59 1020
3/21/2013 25.50 25.70 25.28 25.51 3067
3/20/2013 25.04 25.54 25.04 25.38 2011
3/19/2013 24.80 25.11 24.60 24.92 1227
3/18/2013 24.65 24.80 24.53 24.76 1516
3/15/2013 25.16 25.16 24.52 24.89 3614
3/14/2013 24.81 25.09 24.64 25.09 1591
3/13/2013 24.39 24.69 24.30 24.67 1365
3/12/2013 23.96 24.51 23.96 24.38 2423
3/11/2013 23.70 24.13 23.51 24.09 3237
3/8/2013 23.62 23.74 23.40 23.73 1098
3/7/2013 23.38 23.56 23.34 23.52 780
3/6/2013 23.40 23.65 23.25 23.42 2255
3/5/2013 23.44 23.74 23.33 23.43 2146
3/4/2013 23.06 23.44 22.99 23.38 1850
3/1/2013 22.86 23.34 22.69 23.18 2365
2/28/2013 23.00 23.40 22.82 23.06 2600
2/27/2013 22.82 23.27 22.82 23.02 2978
2/26/2013 22.93 23.35 22.73 22.97 3492
2/25/2013 23.42 23.50 22.88 22.90 3203
2/22/2013 23.17 23.47 23.05 23.38 2102
2/21/2013 22.79 23.06 22.67 23.02 3035
2/20/2013 23.24 23.33 22.81 22.82 2638
2/19/2013 23.10 23.42 22.86 23.22 2194
2/15/2013 23.31 23.40 22.90 23.11 1646
2/14/2013 23.17 23.42 23.16 23.17 1775
2/13/2013 23.21 23.31 23.05 23.29 3833
2/12/2013 22.92 23.21 22.84 23.05 2350
2/11/2013 22.71 23.01 22.66 22.92 2542
2/8/2013 22.70 23.05 22.70 22.96 1285
2/7/2013 22.86 23.02 22.54 22.74 2615
2/6/2013 22.24 23.10 21.97 22.94 4768
2/5/2013 22.25 22.50 22.19 22.37 3762
2/4/2013 22.54 22.69 22.14 22.18 5812
2/1/2013 22.55 22.76 22.42 22.66 5603
1/31/2013 22.60 22.78 22.41 22.62 2607
1/30/2013 22.50 22.67 22.42 22.59 3235
1/29/2013 22.46 22.77 22.21 22.60 4205
1/28/2013 22.22 23.06 22.21 22.50 8107
1/25/2013 21.03 23.30 21.00 22.61 19768
1/24/2013 19.80 20.10 19.64 19.92 3518
1/23/2013 20.22 20.22 19.71 19.82 5627
1/22/2013 20.32 20.48 20.24 20.28 2757
1/18/2013 19.96 20.33 19.90 20.32 3579
1/17/2013 19.77 20.20 19.73 19.99 3065
1/16/2013 19.63 19.79 19.56 19.64 6323
1/15/2013 19.58 19.82 19.45 19.70 1537
1/14/2013 19.62 19.76 19.45 19.66 1884
1/11/2013 19.84 19.84 19.63 19.67 2442
1/10/2013 19.84 19.95 19.40 19.80 5359
1/9/2013 19.49 19.82 19.47 19.82 5734
1/8/2013 19.25 19.43 18.99 19.41 4102
1/7/2013 19.20 19.36 19.20 19.23 4278
1/4/2013 19.29 19.47 19.11 19.31 5427
1/3/2013 19.22 19.40 19.11 19.17 4768
1/2/2013 19.37 19.54 18.97 19.18 5914
12/31/2012 18.45 19.06 18.42 18.99 2407
12/28/2012 18.45 18.72 18.43 18.49 2551
12/27/2012 18.30 18.65 18.28 18.58 2027
12/26/2012 18.46 18.60 18.15 18.36 1712
12/24/2012 18.47 18.52 18.14 18.46 525
Marketplace
Trading Center