EFII

Historical Stock Prices

$45.7
*  
0.31
0.68%
Get EFII Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 45.45 46.1 45.11 45.7 234,266
07/30/2015 44.89 45.59 44.59 45.39 259,690
07/29/2015 45.32 45.52 45.1 45.28 227,828
07/28/2015 45.61 45.61 45 45.36 299,805
07/27/2015 44.95 45.52 44.72 45.49 213,294
07/24/2015 45.89 46.18 45.38 45.41 233,504
07/23/2015 46.34 46.74 45.71 45.98 365,868
07/22/2015 45.7 46.325 45.43 46.1 991,873
07/21/2015 44.24 48.36 43.98 45.79 1,147,941
07/20/2015 43.8 43.8899 43.43 43.8 309,991
07/17/2015 43.81 43.82 43.15 43.8 231,122
07/16/2015 43.95 44 43.49 43.72 215,873
07/15/2015 43.97 44.035 43.44 43.66 200,966
07/14/2015 43.59 44.21 43.55 44.03 308,545
07/13/2015 43.77 43.94 43.002 43.75 257,119
07/10/2015 42.8 43.34 42.35 43.33 223,447
07/09/2015 43.73 43.73 42.35 42.4 437,815
07/08/2015 43.14 43.705 42.94 43.27 315,803
07/07/2015 43.25 43.61 42.42 43.47 307,372
07/06/2015 42.98 43.65 42.65 43.25 281,961
07/02/2015 43.31 43.91 42.93 43.5 405,475
07/01/2015 43.9 43.9 42.82 42.93 397,789
06/30/2015 43.78 44.34 43.32 43.51 243,032
06/29/2015 44.15 44.42 43.52 43.58 179,790
06/26/2015 45 45.04 44 44.47 456,304
06/25/2015 45.73 45.73 44.59 44.81 159,641
06/24/2015 45.89 46.1 45.27 45.45 223,715
06/23/2015 45.5 46.2 45.28 46.16 333,530
06/22/2015 45.23 45.35 44.97 45.2 136,832
06/19/2015 45.15 45.15 44.71 44.99 234,538
06/18/2015 44.63 45.23 44.56 45.07 166,133
06/17/2015 44.57 44.8 44.29 44.46 178,842
06/16/2015 43.35 44.5 43.35 44.4 236,549
06/15/2015 43.08 43.63 42.89 43.53 127,595
06/12/2015 43.5 43.67 43.24 43.44 99,025
06/11/2015 43.62 43.69 43.26 43.59 187,710
06/10/2015 43.33 43.9 43.0701 43.53 157,945
06/09/2015 43.12 43.46 42.89 43.1 139,854
06/08/2015 43.45 43.45 43.05 43.19 119,207
06/05/2015 43.14 43.67 42.74 43.58 140,905
06/04/2015 43.7 43.74 42.97 43.22 113,727
06/03/2015 43.48 44 43.45 43.88 107,449
06/02/2015 42.99 43.69 42.89 43.3 179,600
06/01/2015 43.52 43.52 42.82 43.31 107,550
05/29/2015 43.61 43.88 43.04 43.23 325,090
05/28/2015 43.5 43.79 43.33 43.72 225,517
05/27/2015 43.08 43.6 42.85 43.49 197,253
05/26/2015 43.44 43.44 42.71 43.14 229,118
05/22/2015 43.57 43.96 43.29 43.56 154,866
05/21/2015 43.36 43.84 43.024 43.62 133,155
05/20/2015 43.76 43.83 43.18 43.51 273,158
05/19/2015 43.95 43.97 43.34 43.81 324,317
05/18/2015 43.32 44.03 42.96 43.9 262,189
05/15/2015 43.14 43.59 42.86 43.55 185,066
05/14/2015 42.89 43.35 42.53 43.31 202,070
05/13/2015 42.43 42.87 42.148 42.57 180,736
05/12/2015 42.34 42.425 41.62 42.35 139,578
05/11/2015 41.48 42.69 41.48 42.58 279,047
05/08/2015 42.05 42.21 41.49 41.66 129,493
05/07/2015 41.39 41.96 41.03 41.63 120,329
05/06/2015 41.7 41.73 41.25 41.49 160,985
05/05/2015 42 42.3 41.53 41.65 364,348
05/04/2015 42.08 42.54 41.9201 42.16 205,942
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
*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?