EFII - Electronics for Imaging, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201936.9736.9736.9736.9736.97-
Jul 22, 201936.9836.9936.9736.9736.97120,700
Jul 19, 201936.9837.0036.9736.9836.98441,300
Jul 18, 201936.9937.0036.9937.0037.00229,200
Jul 17, 201936.9836.9936.9736.9936.99861,600
Jul 16, 201936.9836.9836.9736.9836.98458,600
Jul 15, 201936.9736.9936.9636.9936.99353,700
Jul 12, 201936.9736.9736.9636.9636.96548,100
Jul 11, 201936.9436.9736.9436.9736.97820,300
Jul 10, 201936.9536.9636.9436.9436.94293,200
Jul 09, 201936.9436.9536.9436.9436.94398,800
Jul 08, 201936.9436.9536.9336.9436.94357,000
Jul 05, 201936.9136.9436.9136.9436.94499,900
Jul 03, 201936.9236.9236.9136.9236.92372,900
Jul 02, 201936.9036.9336.9036.9236.92429,000
Jul 01, 201937.0037.0036.8936.9036.901,026,000
Jun 28, 201936.9137.0036.8836.9136.911,402,800
Jun 27, 201936.8936.9436.8836.9136.91134,900
Jun 26, 201936.8836.9036.8736.8836.88557,400
Jun 25, 201936.8836.8936.8736.8736.87772,200
Jun 24, 201936.8836.9136.8736.8736.87151,500
Jun 21, 201936.8636.8836.8636.8836.88358,100
Jun 20, 201936.8836.9236.8636.8636.86696,100
Jun 19, 201936.8636.8936.8536.8736.87393,800
Jun 18, 201936.8636.8836.8436.8536.852,895,500
Jun 17, 201936.8336.8936.8236.8536.85161,700
Jun 14, 201936.8336.8536.8236.8336.83412,900
Jun 13, 201936.8736.9036.8336.8536.85551,000
Jun 12, 201936.7836.8736.7836.8636.86544,400
Jun 11, 201936.7136.7536.6836.7036.702,227,400
Jun 10, 201936.7036.7436.6736.6836.68955,500
Jun 07, 201936.7536.7536.6736.6836.681,180,300
Jun 06, 201936.7036.7236.6736.6836.681,116,300
Jun 05, 201936.7536.7536.6636.6836.68851,300
Jun 04, 201936.8336.8636.6536.6636.661,180,900
Jun 03, 201936.7136.7936.6336.6536.654,257,500
May 31, 201936.7536.7836.6436.6536.65883,200
May 30, 201936.9637.0036.7236.7336.73544,600
May 29, 201936.9637.0236.8936.9836.98849,900
May 28, 201936.9637.0236.9636.9736.97556,900
May 24, 201936.9937.0036.9736.9836.98263,200
May 23, 201936.9536.9936.9436.9636.96656,700
May 22, 201936.9636.9836.9436.9736.97388,200
May 21, 201936.9837.0136.9536.9736.97416,600
May 20, 201936.9237.0236.8836.9436.94373,400
May 17, 201936.9337.0336.9136.9536.95495,000
May 16, 201937.0137.0336.9336.9936.99393,300
May 15, 201936.8036.9736.8036.9636.96626,400
May 14, 201937.0037.0036.7636.8136.81582,800
May 13, 201936.9237.0036.8036.9636.96940,600
May 10, 201936.9237.1536.8737.1037.10700,400
May 09, 201936.9037.0036.8536.9636.96865,700
May 08, 201937.2237.2236.8836.9536.951,033,200
May 07, 201937.1537.3437.0537.3237.32393,700
May 06, 201937.1537.3337.0637.2537.25692,700
May 03, 201937.2537.5437.1437.3037.301,421,900
May 02, 201937.2037.3037.0037.2537.251,157,800
May 01, 201937.3237.4837.1837.1937.191,317,900
Apr 30, 201937.2037.4837.1937.1937.19807,100
Apr 29, 201937.7637.9437.1237.2537.25762,700
Apr 26, 201937.3837.9437.3537.8337.83762,500
Apr 25, 201937.4237.5037.3037.3737.37968,600
Apr 24, 201937.5237.7637.3537.3937.39296,500
Apr 23, 201937.5037.8137.4237.4937.49436,100
Apr 22, 201937.4537.7037.3137.5437.54381,600
Apr 18, 201937.3737.7737.3737.5137.51604,700
Apr 17, 201937.8837.9037.1837.3837.382,474,800
Apr 16, 201937.8937.9937.2737.6537.653,666,200
Apr 15, 201936.9138.3336.8838.0038.009,736,800
Apr 12, 201929.5029.5029.1229.4029.40375,700
Apr 11, 201929.0929.5628.9629.1929.191,688,700
Apr 10, 201928.4929.0928.3828.9828.98378,400
Apr 09, 201928.8528.9628.3828.4428.441,295,800
Apr 08, 201928.8629.1528.6028.9628.96155,500
Apr 05, 201928.7229.1428.5529.0029.00729,900
Apr 04, 201928.2228.7828.0428.7128.71336,400
Apr 03, 201928.1328.4827.9028.2228.22626,900
Apr 02, 201927.6528.3427.3527.8827.88280,600
Apr 01, 201927.1327.7527.1327.6627.66659,200
Mar 29, 201926.7527.0726.5726.9026.90281,400
Mar 28, 201925.9526.5025.8126.4926.49218,800
Mar 27, 201926.0726.2725.4425.9525.95599,300
Mar 26, 201925.8226.2125.4426.0326.03479,500
Mar 25, 201925.9826.0425.3925.6125.61255,600
Mar 22, 201927.4427.4425.9826.0026.00290,800
Mar 21, 201927.0927.8326.9527.6327.63245,100
Mar 20, 201927.4827.6526.9427.1527.15337,100
Mar 19, 201927.6127.7327.3227.5127.51163,300
Mar 18, 201927.4327.7327.2027.4527.45187,900
Mar 15, 201927.3727.7327.0027.3727.37655,900
Mar 14, 201927.4727.5427.0727.3227.32212,600
Mar 13, 201927.3327.5827.1727.4127.41199,500
Mar 12, 201927.2427.2726.8827.1827.18244,100
Mar 11, 201926.5227.4226.4827.2127.21546,300
Mar 08, 201926.0926.5925.8726.4826.48235,900
Mar 07, 201926.8126.8126.2726.3726.37318,600
Mar 06, 201927.1327.1626.8226.9026.90209,600
Mar 05, 201927.4727.4727.0027.0927.09259,500
Mar 04, 201927.3027.5927.1327.5527.55740,300
Mar 01, 201927.2227.5527.0627.2427.24275,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...