EFII

Historical Stock Prices

$42.1
*  
0.37
0.89%
Get EFII Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading EFII now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 41.72 42.14 41.44 42.1 288,714
04/30/2015 42.31 42.33 41.28 41.73 453,059
04/29/2015 42.45 42.97 42.36 42.63 345,540
04/28/2015 41.89 42.61 41.8 42.57 234,434
04/27/2015 41.7 42.06 41.48 41.84 453,533
04/24/2015 43.97 43.98 40.95 41.79 1,022,981
04/23/2015 42.3 43.39 42.15 43.11 410,068
04/22/2015 41.84 42.64 41.653 42.55 477,457
04/21/2015 42.6 42.6 41.76 41.99 209,411
04/20/2015 42.16 42.8 42.15 42.5 93,760
04/17/2015 42.29 42.4512 41.58 41.99 236,633
04/16/2015 42.6 42.69 42.4 42.64 172,901
04/15/2015 42.68 43.04 42.59 42.66 173,575
04/14/2015 42.43 42.75 42.3 42.64 177,728
04/13/2015 41.97 42.5 41.779 42.36 104,683
04/10/2015 41.94 42.17 41.61 42.07 180,111
04/09/2015 41.68 41.85 40.99 41.72 139,006
04/08/2015 41.66 41.94 41.03 41.8 229,928
04/07/2015 41.73 42 41.4 41.66 130,819
04/06/2015 41.57 42.01 41.5 41.73 151,940
04/02/2015 41.66 42.03 41.48 41.76 172,677
04/01/2015 41.59 41.66 40.9 41.63 255,449
03/31/2015 41.51 42 41.24 41.75 375,441
03/30/2015 41.32 41.87 41.2225 41.79 181,533
03/27/2015 40.68 41.16 40.29 41.12 204,241
03/26/2015 40.96 41.53 40.32 40.57 425,266
03/25/2015 41.92 41.99 41.09 41.09 387,561
03/24/2015 42.24 42.46 41.8 42 342,009
03/23/2015 41.87 42.25 41.59 42.21 235,997
03/20/2015 41.6 42.395 41.36 42.06 421,264
03/19/2015 41.11 41.4 40.72 41.29 363,312
03/18/2015 40.02 41.25 39.96 41.16 364,470
03/17/2015 40.25 40.432 40.01 40.21 266,846
03/16/2015 40.25 40.75 40.09 40.3 187,305
03/13/2015 39.8 40.23 39.465 40.02 529,375
03/12/2015 39.93 40.07 39.5003 39.93 287,175
03/11/2015 39.83 39.91 39.34 39.91 258,579
03/10/2015 39.82 40.03 39.54 39.68 242,846
03/09/2015 39.98 40.45 39.64 40.23 219,102
03/06/2015 40.2 40.8 39.9 40.18 418,709
03/05/2015 40.27 40.685 39.88 40.49 242,304
03/04/2015 40.33 40.57 40.12 40.3 172,751
03/03/2015 40.32 40.74 40.29 40.52 195,227
03/02/2015 40.61 40.99 40.37 40.58 293,763
02/27/2015 40.79 41.36 40.55 40.6 403,757
02/26/2015 41.49 41.63 40.83 40.94 310,341
02/25/2015 40.46 41.27 40.19 41.19 355,847
02/24/2015 40.11 40.64 39.85 40.6 324,281
02/23/2015 39.84 40.24 39.4 40.11 337,292
02/20/2015 39.73 40.462 39.34 40 480,764
02/19/2015 39.59 39.97 39.08 39.66 450,441
02/18/2015 39.98 39.98 39.42 39.56 616,566
02/17/2015 40.5 40.59 39.83 39.98 268,313
02/13/2015 39.74 40.62 39.683 40.59 351,665
02/12/2015 39.03 39.82 39.03 39.65 417,648
02/11/2015 38.52 39.17 38.11 38.9 673,349
02/10/2015 39.73 39.73 38.31 38.49 700,334
02/09/2015 39.25 40.35 38.771 39.5 330,811
02/06/2015 39.02 39.83 38.956 39.66 321,017
02/05/2015 38.75 39.34 38.42 39.08 321,853
02/04/2015 39.01 39.6 38.16 38.64 773,355
02/03/2015 38.29 39.51 37.81 39.43 695,117
02/02/2015 38.59 38.5999 37.38 38.34 621,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?