ExactTarget (NY: ET)
33.75 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Jul 11, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 Six Financial
Postage Rates Bots go here