$45.11 -0.40 (%) Electronics For Imaging Inc - NASDAQ

Aug. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center