Electronics For Imaging Inc $44.34

down -0.14


17/9/2014 04:00 PM  |  NASDAQ : EFII  
Industries : Computer Hardware / Computer Peripherals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFII historical data

Date Open High Low Close Volume
9/17/201444.3644.7844.0844.34299,256
9/16/201443.8044.8243.8044.48392,812
9/12/201444.4644.5343.9144.32439,108
9/11/201443.5544.4143.1844.33309,719
9/10/201444.0344.1843.6143.85467,477
9/9/201444.3444.5743.7244.06349,386
9/8/201443.7844.4043.5144.34482,743
9/5/201443.3344.0242.7543.90571,604
9/4/201443.5143.9443.2943.472,506,315
9/3/201444.2244.8743.0343.041,674,215
9/2/201444.1445.0043.9244.77439,402
8/29/201444.0744.5243.8244.04126,047
8/28/201443.7944.0843.3744.03131,004
8/27/201444.5644.5643.6443.92153,585
8/26/201444.4744.8244.1544.39250,367
8/25/201444.9645.0944.3244.37246,116
8/22/201444.6744.9444.1444.76190,610
8/21/201444.0944.7843.6544.68235,628
8/20/201444.0144.4443.5744.04129,268
8/19/201443.7244.5943.7244.27155,613
8/18/201443.0444.4342.9743.81283,215
8/15/201444.0044.0042.8743.26490,017
8/14/201443.8044.0043.4443.55232,850
8/13/201443.5044.0043.3143.91137,072
8/12/201443.7244.0143.1743.35160,041
8/11/201444.0144.2343.6043.97184,531
8/8/201443.8244.1143.6943.79277,776
8/7/201444.4644.7443.5343.77155,339
8/6/201443.9544.6943.9544.23242,237
8/5/201444.1044.9243.9444.37194,318
8/4/201443.7244.4943.4344.28251,430
8/1/201443.8144.2443.1343.72295,067
7/31/201445.0145.4443.8944.07234,188
7/30/201445.9246.3645.4345.59168,825
7/29/201445.5945.9745.2145.52185,304
7/28/201445.0645.5644.7745.39194,620
7/25/201445.4545.6545.0045.12184,191
7/24/201445.8446.2545.4745.90212,554
7/23/201445.7846.0645.1545.62333,701
7/22/201445.4646.2145.1345.60444,075
7/21/201446.1646.1644.8445.06454,754
7/18/201444.3647.2444.3046.411,018,922
7/17/201444.3245.1244.1444.44291,835
7/16/201444.6844.7844.0244.58202,719
7/15/201444.7544.9443.9244.49212,139
7/14/201445.2745.2744.3144.84465,015
7/11/201444.4844.8244.0944.75214,608
7/10/201444.0844.6843.0844.42313,618
7/9/201444.8045.6344.8044.98328,966
7/8/201446.0046.0044.7144.77380,344
7/7/201447.0947.4246.2746.27276,678
7/3/201446.5247.1646.4247.06184,895
7/2/201445.9946.8345.9146.28306,523
7/1/201445.3846.7145.3846.19577,187
6/30/201443.8745.4643.2045.20549,822
6/27/201443.1944.2541.7944.04906,485
6/26/201443.1643.5042.7443.50148,069
6/25/201442.4743.2942.4143.18207,198
6/24/201442.7543.2142.5042.72226,592
6/23/201442.4742.8942.3042.87168,627
6/20/201442.3442.7142.1942.50474,152
6/19/201442.1742.4341.8242.05136,137
6/18/201441.7842.0841.5242.04144,774
6/17/201441.1341.9841.0241.87210,299
6/16/201440.6141.1340.3341.04185,433
6/13/201440.5740.9540.3340.60225,538
6/12/201440.6541.0540.2940.62218,332
6/11/201440.7940.9740.4040.82128,838
6/10/201440.7240.9740.5040.95141,366
6/9/201440.9841.1640.5740.91166,880
6/6/201441.2441.8240.9241.12225,528
6/5/201440.3041.0039.8040.98330,555
6/4/201439.8140.2239.6140.10176,148
6/3/201439.7340.1839.0939.90341,517
6/2/201440.7140.7239.3440.16234,459
5/30/201440.9541.0040.5740.69398,426
5/29/201441.1141.3940.7540.80206,389
5/28/201440.5941.1940.4540.95262,609
5/27/201440.4741.2140.2840.81250,189
5/23/201439.1240.3039.0140.28216,092
5/22/201438.6539.5838.6539.25366,529
5/21/201438.5439.2838.5438.78230,155
5/20/201438.7038.8838.1538.44305,922
5/19/201438.5739.1838.1538.95197,880
5/16/201438.2638.6237.6138.61181,547
5/15/201438.7038.7037.6838.34255,626
5/14/201439.6239.6238.7138.88334,804
5/13/201439.7940.1438.8539.62557,162
5/12/201438.9840.4838.9840.09357,009
5/9/201438.6139.3938.2138.86287,857
5/8/201438.5939.7838.4738.82387,244
5/7/201438.5838.9138.0938.49670,162
5/6/201438.7739.8938.1438.50962,804
5/5/201437.7738.6537.7638.50318,512
5/2/201438.5038.5738.0038.15270,398
5/1/201437.7738.3937.2038.32494,304
4/30/201436.9137.8936.6237.79301,718
4/29/201437.7638.2537.1137.13245,445
4/28/201437.1838.0336.9037.68673,114
4/25/201438.2238.2236.8837.12405,437
Trading Center