| Electronics for Imaging | (NQ: EFII) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 26.05 | 26.35 | 25.81 | 25.94 | 0 | -0.27(-1.03%) |
| May 17, 2013 | 26.37 | 26.37 | 26.11 | 26.21 | 0 | +0.02(+0.08%) |
| May 16, 2013 | 25.97 | 26.49 | 25.86 | 26.19 | 160,180 | +0.01(+0.04%) |
| May 15, 2013 | 26.27 | 26.53 | 26.09 | 26.18 | 0 | +0.08(+0.31%) |
| May 13, 2013 | 26.19 | 26.19 | 25.95 | 26.10 | 0 | -0.07(-0.27%) |
| May 10, 2013 | 26.38 | 26.47 | 26.03 | 26.17 | 0 | -0.19(-0.72%) |
| May 09, 2013 | 26.40 | 26.64 | 26.31 | 26.36 | 0 | +0.00(+0.00%) |
| May 08, 2013 | 26.38 | 26.60 | 26.11 | 26.36 | 0 | -0.12(-0.45%) |
| May 07, 2013 | 26.56 | 26.64 | 26.33 | 26.48 | 0 | +0.04(+0.15%) |
| May 06, 2013 | 26.66 | 26.69 | 26.41 | 26.44 | 0 | -0.14(-0.53%) |
| May 03, 2013 | 26.76 | 26.94 | 26.52 | 26.58 | 0 | +0.21(+0.80%) |
| May 02, 2013 | 26.02 | 26.46 | 25.75 | 26.37 | 0 | +0.55(+2.13%) |
| May 01, 2013 | 26.59 | 26.74 | 25.77 | 25.82 | 229,047 | -0.90(-3.37%) |
| Apr 30, 2013 | 26.82 | 26.90 | 26.54 | 26.72 | 0 | +0.03(+0.11%) |
| Apr 29, 2013 | 26.59 | 26.76 | 26.40 | 26.69 | 172,273 | +0.11(+0.41%) |
| Apr 26, 2013 | 26.85 | 26.86 | 26.53 | 26.58 | 236,142 | -0.28(-1.04%) |
| Apr 25, 2013 | 27.00 | 27.16 | 26.72 | 26.86 | 281,346 | -0.08(-0.30%) |
| Apr 24, 2013 | 26.44 | 26.96 | 26.42 | 26.94 | 381,375 | +0.56(+2.12%) |
| Apr 23, 2013 | 25.85 | 26.42 | 25.60 | 26.38 | 358,780 | +0.79(+3.09%) |
| Apr 22, 2013 | 26.02 | 26.38 | 25.30 | 25.59 | 372,450 | -0.54(-2.07%) |
| Apr 19, 2013 | 24.44 | 27.65 | 23.95 | 26.13 | 989,181 | +2.04(+8.47%) |
| Apr 18, 2013 | 24.50 | 24.88 | 23.82 | 24.09 | 247,284 | -0.26(-1.07%) |
| Apr 17, 2013 | 25.22 | 25.22 | 24.32 | 24.35 | 364,901 | -1.00(-3.94%) |
| Apr 16, 2013 | 25.03 | 25.59 | 24.93 | 25.35 | 178,140 | +0.62(+2.51%) |
| Apr 15, 2013 | 25.43 | 25.65 | 24.58 | 24.73 | 273,040 | -0.92(-3.59%) |
| Apr 12, 2013 | 25.89 | 25.96 | 25.31 | 25.65 | 193,095 | -0.24(-0.93%) |
| Apr 11, 2013 | 25.81 | 25.97 | 25.50 | 25.89 | 240,661 | -0.03(-0.12%) |
| Apr 10, 2013 | 24.67 | 26.04 | 24.53 | 25.92 | 294,526 | +1.36(+5.54%) |
| Apr 09, 2013 | 24.33 | 24.75 | 24.11 | 24.56 | 317,431 | +0.31(+1.28%) |
| Apr 08, 2013 | 24.32 | 24.38 | 23.91 | 24.25 | 312,653 | +0.01(+0.04%) |
| Apr 05, 2013 | 24.34 | 24.64 | 24.03 | 24.24 | 177,242 | -0.46(-1.86%) |
| Apr 04, 2013 | 24.48 | 24.73 | 24.16 | 24.70 | 182,846 | +0.26(+1.06%) |
| Apr 03, 2013 | 24.75 | 24.90 | 24.35 | 24.44 | 307,788 | -0.24(-0.97%) |
| Apr 02, 2013 | 25.23 | 25.33 | 24.68 | 24.68 | 274,463 | -0.26(-1.04%) |
| Apr 01, 2013 | 25.40 | 25.54 | 24.85 | 24.94 | 212,177 | -0.42(-1.66%) |
| Mar 28, 2013 | 25.98 | 25.98 | 25.36 | 25.36 | 278,514 | -0.60(-2.31%) |
| Mar 27, 2013 | 25.61 | 26.01 | 25.47 | 25.96 | 267,993 | +0.23(+0.89%) |
| Mar 26, 2013 | 25.67 | 25.98 | 25.51 | 25.73 | 145,491 | +0.11(+0.43%) |
| Mar 25, 2013 | 25.61 | 26.15 | 25.58 | 25.62 | 277,121 | +0.03(+0.12%) |
| Mar 22, 2013 | 25.52 | 25.70 | 25.52 | 25.59 | 111,515 | +0.08(+0.31%) |
| Mar 21, 2013 | 25.50 | 25.70 | 25.28 | 25.51 | 306,693 | +0.13(+0.51%) |
| Mar 20, 2013 | 25.04 | 25.54 | 25.04 | 25.38 | 201,045 | +0.46(+1.85%) |
| Mar 19, 2013 | 24.80 | 25.11 | 24.60 | 24.92 | 122,639 | +0.16(+0.65%) |
| Mar 18, 2013 | 24.65 | 24.80 | 24.53 | 24.76 | 151,525 | -0.13(-0.52%) |
| Mar 15, 2013 | 25.16 | 25.16 | 24.52 | 24.89 | 361,385 | -0.20(-0.80%) |
| Mar 14, 2013 | 24.81 | 25.09 | 24.64 | 25.09 | 159,020 | +0.42(+1.70%) |
| Mar 13, 2013 | 24.39 | 24.68 | 24.30 | 24.67 | 136,438 | +0.29(+1.19%) |
| Mar 12, 2013 | 23.96 | 24.51 | 23.96 | 24.38 | 242,258 | +0.29(+1.20%) |
| Mar 11, 2013 | 23.70 | 24.13 | 23.51 | 24.09 | 323,620 | +0.36(+1.52%) |
| Mar 08, 2013 | 23.62 | 23.74 | 23.40 | 23.73 | 109,796 | +0.21(+0.89%) |
| Mar 07, 2013 | 23.38 | 23.56 | 23.34 | 23.52 | 77,911 | +0.10(+0.43%) |
| Mar 06, 2013 | 23.40 | 23.65 | 23.25 | 23.42 | 225,464 | -0.01(-0.04%) |
| Mar 05, 2013 | 23.44 | 23.74 | 23.33 | 23.43 | 214,524 | +0.05(+0.21%) |
| Mar 04, 2013 | 23.06 | 23.44 | 22.99 | 23.38 | 184,903 | +0.20(+0.86%) |
