$43.56 +0.33 (%) Electronics For Imaging Inc - NASDAQ

May. 27, 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
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
5/4/201639.0939.4738.6038.69252,969
5/3/201639.1639.6438.3739.16549,745
5/2/201640.0640.0639.0539.60517,186
4/29/201640.6640.8339.4839.84829,459
4/28/201640.9941.2939.9240.96454,756
4/27/201640.0941.2140.0041.11388,991
4/26/201640.4940.4939.4940.16364,844
4/25/201640.1540.8140.0140.46502,872
4/22/201638.9740.4338.5040.35928,346
4/21/201641.0941.7938.3038.861,660,311
4/20/201642.6942.8842.0342.09464,811
4/19/201642.8042.9542.4342.76405,959
4/18/201642.7443.0742.4342.57315,750
4/15/201642.6143.0142.4142.99216,504
4/14/201642.4543.3642.2942.85243,968
4/13/201642.0742.6241.7342.60377,958
4/12/201641.8342.3441.4041.76264,856
4/11/201641.9742.6641.4841.78212,274
4/8/201641.4241.9041.0141.71254,950
4/7/201641.3441.4740.9741.02357,799
4/6/201640.6141.7740.3541.76343,368
4/5/201641.0241.0940.4340.56396,658
4/4/201642.1642.1641.3141.52171,226
4/1/201642.1342.4341.4942.12193,357
3/31/201641.7942.6141.4942.39345,259
3/30/201642.0942.3741.8041.81212,679
3/29/201641.1441.9740.9241.96282,363
3/28/201641.3041.6440.8841.15205,567
3/24/201641.3941.5140.8541.39242,134
3/23/201642.8042.8941.7141.75247,213
3/22/201642.3442.9642.0742.80186,430
3/21/201642.2342.5441.7242.34233,271
3/18/201642.2742.9541.4642.44479,963
3/17/201640.7342.2240.1242.04263,254
3/16/201640.8141.2139.9840.90407,801
3/15/201641.8842.0740.9240.96384,939
3/14/201642.1442.3241.9341.94318,297
3/11/201641.5042.3141.3642.25268,214
3/10/201641.3341.8940.7440.97359,481
3/9/201641.8742.0040.9341.03289,264
3/8/201642.7343.1041.6841.73260,569
3/7/201642.2843.1542.0943.01271,626
3/4/201641.9642.6741.6242.48373,576
3/3/201641.4642.0141.4641.97232,761
3/2/201641.0641.4640.8941.39217,328
3/1/201639.8441.1839.5641.18436,647
2/29/201639.4140.0539.2239.61338,401
2/26/201639.9840.1139.2039.47338,042
2/25/201639.4539.7339.2839.66292,581
2/24/201638.6439.6438.5139.48419,791
2/23/201639.6539.8338.9238.95443,071
2/22/201639.6940.0039.1039.93471,077
2/19/201638.5839.4738.3039.22697,607
2/18/201638.9539.3238.6138.74312,264
2/17/201638.4639.5337.7939.00448,498
2/16/201637.0238.5136.6838.16574,377
2/12/201636.3636.9235.9536.65573,903
2/11/201636.2636.5335.8836.06453,536
2/10/201637.4937.9636.7336.78302,149
2/9/201637.3338.0036.8037.09325,458
2/8/201638.6738.6937.3837.91454,090
2/5/201640.6440.6439.0139.02401,983
2/4/201640.3741.5939.5740.90397,040
2/3/201640.4640.7439.3840.42464,304
2/2/201640.3840.5239.6540.12443,762
2/1/201641.0041.4939.6140.91520,653
1/29/201641.7042.0040.5041.381,282,084
1/28/201644.5045.3741.4941.501,773,000
1/27/201639.6540.3438.7538.86584,282
1/26/201639.3939.9539.0539.79965,044
1/25/201640.1240.9539.2739.36513,795
1/22/201640.4540.8940.0540.37618,162
1/21/201641.0041.0039.5040.04619,574
1/20/201640.1641.3538.6840.88642,929
1/19/201641.8541.9140.6040.83703,431
1/15/201640.4941.5739.9641.55420,132
1/14/201641.3642.3940.9341.70289,814
1/13/201642.8443.3940.9541.13367,542
1/12/201642.0242.5841.6641.94301,559
1/11/201641.7642.2140.5341.66526,402
1/8/201642.6942.7841.1841.71346,547
1/7/201643.1243.5742.5042.68281,848
1/6/201644.3044.8943.7943.99310,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center