Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ExactTarget (NY: ET)
22.52 USD  -0.15 (-0.66%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 20.80 20.80 20.17 20.61 3,240,612 -0.03(-0.15%)
Nov 29, 2012 20.17 20.82 19.88 20.64 285,583 +0.56(+2.79%)
Nov 28, 2012 19.71 20.17 19.71 20.08 288,304 +0.11(+0.55%)
Nov 27, 2012 19.96 20.17 19.65 19.97 256,275 -0.04(-0.20%)
Nov 26, 2012 20.35 20.53 19.49 20.01 224,490 -0.39(-1.91%)
Nov 24, 2012 20.44 20.44 20.02 20.40 101,291 +0.00(+0.00%)
Nov 23, 2012 20.44 20.44 20.02 20.40 101,291 -0.01(-0.05%)
Nov 21, 2012 19.81 20.42 19.81 20.41 212,669 +0.43(+2.15%)
Nov 20, 2012 20.15 20.42 19.75 19.98 396,641 -0.15(-0.75%)
Nov 19, 2012 19.79 20.15 19.37 20.13 593,863 +0.74(+3.82%)
Nov 16, 2012 18.70 19.43 18.59 19.39 480,039 +0.72(+3.86%)
Nov 15, 2012 19.09 19.14 18.17 18.67 727,444 -0.22(-1.16%)
Nov 14, 2012 19.03 19.50 18.81 18.89 567,461 +0.28(+1.50%)
Nov 13, 2012 17.97 18.92 17.95 18.61 962,915 +0.59(+3.27%)
Nov 12, 2012 20.44 20.44 17.36 18.02 1,666,828 -2.26(-11.14%)
Nov 09, 2012 20.52 21.94 20.00 20.28 961,203 -0.46(-2.22%)
Nov 08, 2012 21.00 21.44 20.43 20.74 262,593 -0.43(-2.03%)
Nov 07, 2012 21.67 21.69 20.90 21.17 408,051 -0.71(-3.24%)
Nov 06, 2012 23.92 23.93 21.35 21.88 1,321,944 -1.94(-8.14%)
Nov 05, 2012 23.14 23.93 23.14 23.82 368,139 +0.75(+3.25%)
Nov 02, 2012 23.60 23.75 22.95 23.07 177,916 -0.68(-2.86%)
Nov 01, 2012 23.35 23.94 23.35 23.75 244,749 +0.43(+1.84%)
Oct 31, 2012 23.88 23.92 23.01 23.32 237,665 -0.44(-1.85%)
Oct 26, 2012 23.76 23.76 23.76 0 +0.02(+0.08%)
Oct 25, 2012 23.79 23.92 23.17 23.74 345,679 +0.05(+0.21%)
Oct 24, 2012 23.23 23.75 23.23 23.69 501,186 +0.56(+2.42%)
Oct 23, 2012 22.63 23.23 22.63 23.13 323,852 +0.62(+2.75%)
Oct 19, 2012 21.57 22.62 21.57 22.51 422,204 +0.92(+4.26%)
Oct 18, 2012 21.98 22.31 21.41 21.59 422,442 -0.31(-1.42%)
Oct 17, 2012 22.02 22.08 21.70 21.90 305,745 -0.03(-0.14%)
Oct 16, 2012 21.91 22.08 21.67 21.93 373,554 +0.17(+0.78%)
Oct 15, 2012 23.02 23.02 21.66 21.76 439,134 -1.26(-5.47%)
Oct 12, 2012 23.01 23.40 22.75 23.02 450,393 +0.16(+0.70%)
Oct 11, 2012 23.01 23.01 22.79 22.86 215,911 -0.03(-0.13%)
Oct 10, 2012 23.28 23.38 22.73 22.89 209,874 -0.35(-1.51%)
Oct 09, 2012 23.68 23.68 23.04 23.24 424,802 -0.38(-1.61%)
Oct 08, 2012 23.93 23.93 23.35 23.62 387,253 -0.36(-1.50%)
Oct 06, 2012 24.29 24.29 23.78 23.98 713,818 +0.00(+0.00%)
Oct 05, 2012 24.29 24.29 23.78 23.98 713,818 +0.27(+1.14%)
Oct 04, 2012 24.00 24.00 23.48 23.71 171,075 -0.14(-0.59%)
Oct 03, 2012 24.15 24.15 23.63 23.85 168,790 -0.17(-0.71%)
Oct 02, 2012 24.27 24.41 23.83 24.02 434,972 -0.08(-0.33%)
Oct 01, 2012 24.40 24.80 23.90 24.10 556,021 -0.12(-0.50%)
Sep 28, 2012 23.45 24.45 23.33 24.22 354,964 +0.70(+2.98%)
Sep 27, 2012 23.49 23.94 23.29 23.52 359,427 +0.09(+0.38%)
Sep 26, 2012 23.09 23.44 22.74 23.43 367,093 +0.34(+1.47%)
Sep 25, 2012 23.36 23.36 22.95 23.09 723,701 -0.10(-0.43%)
Sep 24, 2012 23.15 23.32 22.89 23.19 433,434 -0.07(-0.30%)
Sep 21, 2012 23.50 23.56 23.08 23.26 892,070 +0.02(+0.09%)
Sep 20, 2012 22.99 23.50 22.83 23.24 537,834 +0.12(+0.52%)
Sep 19, 2012 22.85 23.27 22.82 23.12 597,063 +0.05(+0.22%)
Sep 18, 2012 23.61 23.64 21.80 23.07 2,581,826 -1.80(-7.24%)
Sep 17, 2012 24.16 24.93 23.96 24.87 230,887 +0.72(+2.98%)
Sep 14, 2012 24.10 24.37 23.77 24.15 278,126 +0.05(+0.21%)
Sep 13, 2012 23.35 24.39 23.08 24.10 610,447 +0.82(+3.52%)
Sep 12, 2012 23.48 23.55 22.92 23.28 3,723,778 +0.26(+1.13%)
Sep 11, 2012 23.00 23.51 22.73 23.02 164,230 -0.20(-0.86%)
Sep 10, 2012 22.93 23.25 22.83 23.22 187,043 +0.19(+0.83%)
Sep 07, 2012 21.17 23.06 21.16 23.03 196,431 +1.18(+5.40%)
Sep 06, 2012 21.13 21.92 21.13 21.85 256,821 +0.80(+3.80%)
Sep 05, 2012 21.31 21.53 20.81 21.05 151,467 -0.35(-1.64%)
Sep 04, 2012 21.13 21.62 21.06 21.40 88,726 +0.23(+1.09%)
Aug 31, 2012 20.99 21.20 20.51 21.17 50,300 +0.37(+1.78%)
Aug 30, 2012 20.79 20.93 20.54 20.80 89,563 -0.03(-0.14%)
Aug 29, 2012 20.73 20.95 20.70 20.83 81,785 -0.74(-3.43%)
Aug 27, 2012 21.03 21.78 20.89 21.57 278,767 +0.81(+3.90%)
Aug 24, 2012 20.50 21.06 20.42 20.76 183,362 +0.25(+1.22%)
Aug 23, 2012 20.28 20.75 19.99 20.51 272,969 +0.21(+1.03%)
Aug 22, 2012 20.86 20.89 19.87 20.30 671,463 -0.63(-3.01%)
Aug 21, 2012 21.41 21.47 20.52 20.93 358,050 -0.39(-1.83%)
Aug 20, 2012 22.04 22.04 21.15 21.32 146,501 -0.80(-3.62%)
Aug 17, 2012 22.59 22.59 21.95 22.12 149,619 -0.39(-1.73%)
Aug 16, 2012 21.96 22.54 21.72 22.51 200,043 +0.49(+2.23%)
Aug 15, 2012 22.79 23.11 21.75 22.02 454,766 -0.82(-3.59%)
Aug 14, 2012 23.97 24.08 22.79 22.84 347,213 -1.07(-4.48%)
Aug 13, 2012 24.45 24.55 23.18 23.91 416,257 -0.46(-1.89%)
Aug 11, 2012 24.43 24.88 23.75 24.37 687,575 +0.00(+0.00%)
Aug 10, 2012 24.43 24.88 23.75 24.37 687,575 +1.51(+6.61%)
Aug 09, 2012 22.60 22.92 22.22 22.86 220,284 +0.27(+1.20%)
Aug 08, 2012 22.52 22.91 22.39 22.59 54,120 +0.03(+0.13%)
Aug 07, 2012 22.09 22.67 21.99 22.56 123,644 +0.62(+2.83%)
Aug 06, 2012 21.62 22.22 21.62 21.94 55,848 +0.42(+1.95%)
Aug 03, 2012 21.90 21.93 21.22 21.52 284,892 -0.21(-0.97%)
Aug 02, 2012 21.92 22.02 21.17 21.73 188,506 -0.28(-1.27%)
Aug 01, 2012 22.86 22.89 21.96 22.01 85,002 -0.79(-3.46%)
Jul 31, 2012 23.46 23.64 22.62 22.80 103,975 -0.67(-2.85%)
Jul 30, 2012 24.45 24.53 23.45 23.47 178,150 -1.01(-4.13%)
Jul 27, 2012 23.09 24.62 22.71 24.48 158,246 +1.51(+6.57%)
Jul 26, 2012 22.10 23.21 21.76 22.97 137,834 +1.17(+5.37%)
Jul 25, 2012 22.02 22.34 21.60 21.80 89,516 +0.13(+0.60%)
Jul 24, 2012 21.70 22.01 21.41 21.67 68,219 +0.01(+0.05%)
Jul 23, 2012 20.75 22.10 20.53 21.66 75,380 +0.51(+2.41%)
Jul 20, 2012 21.48 21.61 20.97 21.15 111,307 -0.49(-2.26%)
Jul 19, 2012 21.97 21.97 21.38 21.64 24,659 -0.23(-1.05%)
Jul 18, 2012 22.03 22.28 21.78 21.87 38,702 -0.13(-0.59%)
Jul 17, 2012 21.98 22.38 21.89 22.00 58,282 +0.14(+0.64%)
Jul 16, 2012 22.70 22.95 21.76 21.86 59,571 -0.86(-3.79%)
Jul 14, 2012 22.41 22.77 22.41 22.72 59,623 +0.00(+0.00%)
Jul 13, 2012 22.41 22.77 22.41 22.72 58,946 +0.54(+2.43%)
Jul 12, 2012 21.75 22.43 21.69 22.18 86,585 +0.20(+0.91%)
Jul 11, 2012 21.82 22.07 21.48 21.98 105,007 +0.09(+0.41%)
Jul 10, 2012 22.20 22.55 21.53 21.89 101,351 -0.11(-0.50%)
Jul 09, 2012 21.87 22.13 21.67 22.00 68,837 +0.07(+0.32%)
Jul 06, 2012 22.52 22.54 21.49 21.93 91,657 -0.82(-3.60%)
Jul 05, 2012 22.26 22.92 22.18 22.75 86,102 +0.41(+1.84%)
Jul 03, 2012 21.65 22.37 21.65 22.34 39,832 +0.71(+3.28%)
Jul 02, 2012 21.89 21.89 21.29 21.63 119,817 -0.17(-0.78%)
Jun 30, 2012 21.17 22.00 20.99 21.80 69,448 -0.06(-0.27%)
Jun 29, 2012 21.17 22.00 20.99 21.86 82,779 +0.88(+4.19%)
Jun 28, 2012 20.76 20.99 20.01 20.98 78,414 +0.15(+0.72%)
Jun 27, 2012 21.31 21.98 20.34 20.83 157,804 -0.42(-1.98%)
Jun 26, 2012 21.06 21.44 20.64 21.25 124,653 +0.21(+1.00%)
Jun 25, 2012 20.85 21.67 19.94 21.04 251,323 -0.37(-1.73%)
Jun 22, 2012 22.00 22.23 21.01 21.41 1,304,404 -0.38(-1.74%)
Jun 21, 2012 22.02 22.02 20.98 21.79 338,876 -0.27(-1.22%)
Jun 20, 2012 23.27 23.36 22.03 22.06 150,272 -1.41(-6.01%)
Jun 19, 2012 22.05 23.50 22.04 23.47 171,339 +1.41(+6.39%)
Jun 18, 2012 21.92 22.47 21.92 22.06 120,334 -0.11(-0.50%)
Jun 15, 2012 21.19 22.17 21.19 22.17 164,428 +0.95(+4.48%)
Jun 14, 2012 20.58 21.29 20.34 21.22 85,318 +0.42(+2.02%)
Jun 13, 2012 20.85 21.43 20.67 20.80 151,339 -0.03(-0.14%)
Jun 12, 2012 20.85 21.17 20.26 20.83 229,291 -0.08(-0.38%)
Jun 11, 2012 21.85 22.09 20.64 20.91 440,984 -0.59(-2.74%)
Jun 08, 2012 21.87 21.87 20.92 21.50 341,452 -0.26(-1.19%)
Jun 07, 2012 22.53 22.53 21.38 21.76 221,810 -0.54(-2.42%)
Jun 06, 2012 21.78 22.42 21.23 22.30 240,144 +0.66(+3.05%)
Jun 05, 2012 21.45 21.78 20.91 21.64 228,887 +0.09(+0.42%)
Jun 04, 2012 19.28 22.03 18.82 21.55 487,375 +2.25(+11.66%)
Jun 02, 2012 19.50 19.73 18.53 19.30 316,843 +0.00(+0.00%)
Jun 01, 2012 19.50 19.73 18.53 19.30 324,828 -0.51(-2.57%)
May 31, 2012 19.60 20.08 19.06 19.81 279,808 +0.18(+0.92%)
May 30, 2012 20.18 20.30 19.63 19.63 145,986 -0.65(-3.21%)
May 29, 2012 20.60 20.77 19.99 20.28 344,284 -0.32(-1.55%)
May 25, 2012 20.83 20.86 20.34 20.60 137,139 -0.20(-0.96%)
May 24, 2012 21.07 21.65 20.61 20.80 246,920 -0.16(-0.76%)
May 23, 2012 21.70 21.80 20.77 20.96 691,442 -0.90(-4.12%)
May 22, 2012 23.08 23.57 21.45 21.86 586,359 -1.31(-5.65%)
May 21, 2012 23.52 23.87 22.93 23.17 181,776 -0.36(-1.53%)
May 18, 2012 24.00 24.01 23.13 23.53 160,614 -0.36(-1.51%)
May 17, 2012 24.66 24.68 23.36 23.89 220,129 -0.48(-1.97%)
May 16, 2012 26.00 26.16 23.70 24.37 329,034 -1.62(-6.23%)
May 15, 2012 25.67 26.04 25.29 25.99 109,618 +0.39(+1.52%)
May 14, 2012 25.48 26.20 25.35 25.60 171,365 +0.11(+0.43%)
May 11, 2012 24.95 26.08 24.95 25.49 463,863 +1.27(+5.24%)
May 10, 2012 23.85 25.15 23.71 24.22 216,602 +0.37(+1.55%)
May 09, 2012 24.69 24.95 23.57 23.85 292,651 -1.09(-4.37%)
May 08, 2012 25.37 25.73 23.61 24.94 158,490 -0.54(-2.12%)
May 07, 2012 25.23 25.51 25.21 25.48 73,790 +0.09(+0.35%)
May 04, 2012 25.52 25.94 25.00 25.39 86,701 -0.28(-1.09%)
May 03, 2012 26.67 26.69 25.17 25.67 133,822 -1.15(-4.29%)
May 02, 2012 26.12 27.25 26.01 26.82 124,538 +0.32(+1.21%)
May 01, 2012 27.33 27.84 26.19 26.50 289,867 -0.51(-1.89%)
Apr 30, 2012 26.57 27.91 26.57 27.01 253,195 +0.04(+0.15%)
Apr 27, 2012 26.26 27.23 25.79 26.97 100,287 +0.86(+3.29%)
Apr 26, 2012 24.93 26.11 24.59 26.11 133,371 +1.19(+4.78%)
Apr 25, 2012 24.73 25.00 24.00 24.92 95,586 +0.53(+2.17%)
Apr 24, 2012 23.96 24.66 23.94 24.39 149,637 +0.33(+1.37%)
Apr 23, 2012 24.33 24.49 23.51 24.06 59,335 -0.43(-1.76%)
Apr 20, 2012 24.51 24.98 24.11 24.49 123,202 -0.23(-0.93%)
Apr 19, 2012 25.03 25.10 24.32 24.72 141,298 -0.41(-1.63%)
Apr 18, 2012 24.27 25.67 24.20 25.13 115,477 +0.79(+3.25%)
Apr 17, 2012 23.50 24.39 23.50 24.34 122,873 +0.93(+3.97%)
Apr 16, 2012 23.10 23.75 23.00 23.41 194,876 +0.35(+1.52%)
Apr 13, 2012 23.82 24.09 23.00 23.06 166,557 -0.92(-3.84%)
Apr 12, 2012 23.95 24.20 23.75 23.98 244,170 +0.09(+0.38%)
Apr 11, 2012 24.75 24.75 23.85 23.89 188,457 -0.60(-2.45%)
Apr 10, 2012 25.85 25.97 24.23 24.49 340,202 -1.14(-4.45%)
Apr 09, 2012 25.49 25.86 25.00 25.63 259,942 +0.07(+0.27%)
Apr 05, 2012 25.20 26.16 25.16 25.56 356,576 +0.40(+1.59%)
Apr 04, 2012 25.77 26.01 25.10 25.16 323,370 -0.86(-3.31%)
Apr 03, 2012 26.20 26.84 25.90 26.02 309,794 -0.47(-1.77%)
Apr 02, 2012 26.00 26.73 25.77 26.49 275,568 +0.49(+1.88%)
Mar 30, 2012 25.97 27.18 25.97 26.00 379,921 -0.05(-0.19%)
Mar 29, 2012 26.00 27.00 25.51 26.05 294,012 -0.11(-0.42%)
Mar 28, 2012 27.50 27.85 24.80 26.16 566,903 -1.19(-4.35%)
Mar 27, 2012 27.50 28.08 26.88 27.35 512,649 +0.50(+1.86%)
Mar 26, 2012 27.78 28.75 26.40 26.85 752,681 +0.53(+2.01%)
Mar 23, 2012 25.70 29.88 24.64 26.32 1,692,282 +1.21(+4.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here