$48.77 -0.14 (%) Electronics For Imaging Inc - NASDAQ

Sep. 26, 2016 | 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
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
7/19/201645.1745.4644.9645.19202,128
7/18/201645.5845.9445.3245.40315,159
7/15/201645.5045.6444.9045.43214,181
7/14/201645.6345.6345.0245.30190,901
7/13/201644.8445.1544.5945.04277,841
7/12/201644.3644.8743.3844.62322,771
7/11/201643.4144.0343.2343.84287,824
7/8/201642.1343.1841.4543.12348,658
7/7/201641.5441.8641.3341.59281,396
7/6/201641.8541.8540.3441.44644,838
7/5/201643.1643.2041.9942.35249,647
7/1/201642.9143.4942.7643.40277,909
6/30/201641.8243.0641.4843.04421,032
6/29/201641.5241.8941.2141.64246,686
6/28/201640.1541.5039.9241.05628,259
6/27/201641.5041.6239.3539.68728,428
6/24/201644.0544.2142.0342.16668,678
6/23/201645.7046.2645.6746.20185,822
6/22/201645.6946.0245.4545.51239,958
6/21/201645.5045.9145.2245.80255,913
6/20/201645.1345.5445.0945.41444,259
6/17/201644.2844.6643.8144.50435,686
6/16/201644.0944.3743.3544.15294,117
6/15/201644.9044.9944.3644.38209,432
6/14/201644.0944.7144.0844.66178,127
6/13/201644.1644.7544.0844.26665,643
6/10/201644.8544.9744.0444.33325,920
6/9/201645.2745.5344.7345.23260,930
6/8/201644.8445.5744.5245.47283,524
6/7/201644.5844.9144.0844.73336,408
6/6/201643.9544.7443.9344.58355,720
6/3/201643.9143.9142.9543.68493,342
6/2/201643.8944.4143.5044.09182,993
6/1/201643.7744.2641.9444.17195,337
5/31/201643.5844.0643.5843.83305,460
5/27/201643.1643.7342.4043.56168,341
5/26/201642.9443.4442.9443.23241,131
5/25/201642.6143.2342.5742.98316,022
5/24/201642.3542.7740.5942.76359,874
5/23/201642.0642.7741.9441.99412,038
5/20/201641.5042.2441.4742.23672,368
5/19/201641.0041.6340.9241.20414,480
5/18/201640.8241.6640.1341.34485,512
5/17/201640.3541.3640.2640.94785,810
5/16/201639.8540.8539.6940.52527,702
5/13/201639.5240.0039.5239.63504,747
5/12/201639.5740.1639.4739.64690,730
5/11/201639.0439.4838.8239.39435,732
5/10/201638.4039.2838.0039.23332,679
5/9/201638.6438.6438.0338.17494,203
5/6/201638.2938.8738.0938.79320,583
5/5/201638.8638.9038.4338.72307,589
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center