Sourcefire Inc

(NASDAQ: FIRE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.46 Up +0.55 +0.98%
Find prices for:
MORE ON FIRE
SOURCEFIRE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 57.52 54.8 55.82 56.46 1,922,800
5/6/2013 56.93 53.46 54.01 56.08 2,716,000
4/29/2013 55 47.58 50.62 54.18 10,127,700
4/22/2013 52 49.79 51.31 51.04 3,069,400
4/15/2013 53.78 49.97 52.17 50.74 2,887,600
4/8/2013 55.64 51.57 54.59 52.4 4,503,200
4/1/2013 59.46 52.68 59.23 54.9 2,432,500
3/25/2013 59.49 56.72 57.75 59.23 2,150,600
3/18/2013 59 56.13 57.59 57.22 2,240,000
3/11/2013 59.38 56.9 57.58 58.46 3,158,600
3/4/2013 58.08 52.93 53.97 57.94 5,513,800
2/25/2013 54.78 46.33 47.9 54.1 10,041,700
2/18/2013 49.44 41.92 42.66 48.42 6,485,900
2/11/2013 44.88 39.89 40.49 42.59 5,990,200
2/4/2013 42.49 39.5 42.13 40.47 3,512,100
1/28/2013 45.66 39.51 45.31 42.47 6,653,600
1/21/2013 45.51 42.2 43.22 45.33 2,628,900
1/14/2013 43.82 40.84 42.71 43.3 3,767,400
1/7/2013 46.15 42.48 45.27 42.78 4,064,300
12/31/2012 49.25 45.36 46.39 45.61 2,258,200
12/24/2012 47.16 44.75 46.5 46.09 1,265,900
12/17/2012 47.88 44.5 45.59 46.38 2,640,400
12/10/2012 47.36 43.88 44.3 45.4 4,203,800
12/3/2012 49.57 43.57 49.44 44.27 3,251,700
11/26/2012 49.29 46.33 47.09 49.23 2,258,700
11/19/2012 48.14 45.95 47.83 47.15 1,341,500
11/12/2012 47.37 42.5 45.81 47.27 3,373,800
11/5/2012 48.99 44.35 47.78 45.5 3,207,800
10/29/2012 50.85 41.51 42.76 48.49 6,013,900
10/22/2012 44.28 41.28 42.8 42.58 2,203,900
10/15/2012 48.35 40.68 46.56 42.81 7,295,700
10/8/2012 48.22 45.39 47.69 46.16 2,542,700
10/1/2012 49.96 45.06 49.18 48.14 5,456,000
9/24/2012 53.77 47.95 53.08 49.03 2,757,100
9/17/2012 56.02 52.02 55.16 53.33 2,625,300
9/10/2012 57 54.58 56.23 54.91 2,012,100
9/3/2012 57.98 51.61 51.69 56.2 2,828,800
8/27/2012 53.87 50.1 51.96 51.89 2,257,200
8/20/2012 52.42 48.82 50.84 52.11 2,371,000
8/13/2012 51.25 46.13 47.18 51.11 2,294,400
8/6/2012 48.19 44.78 45.15 47.7 3,071,800
7/30/2012 51.69 41.34 49.95 45.05 8,594,000
7/23/2012 49.95 43.7 44.62 49.69 2,645,100
7/16/2012 48.03 42.64 43.41 45.67 3,185,400
7/9/2012 47.94 41.69 46.7 43.67 4,948,200
7/2/2012 52.47 47.26 51.57 48.2 3,932,300
6/25/2012 54.4 48 52.2 51.4 2,745,700
6/18/2012 55.73 50.25 51.26 53.15 2,389,600
6/11/2012 52.42 49.05 52.22 51.5 2,218,500
6/4/2012 53.09 47.59 49.88 51.43 3,340,400
5/28/2012 57.28 49.82 56 49.86 2,550,200
5/21/2012 56.54 51.48 52.17 55.92 2,983,800
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 9:16 AM ET
Ad Choice Feedback