Sourcefire, Inc.: NASDAQ:FIRE historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	56.56	57.45	56.28	56.67	400,786
May 17, 2013	56.26	56.65	55.64	56.46	249,322
May 16, 2013	55.71	57.52	55.41	55.91	473,831
May 15, 2013	55.22	56.24	54.95	55.81	370,969
May 14, 2013	55.50	56.21	55.50	55.70	427,742
May 13, 2013	55.82	56.37	54.80	55.30	400,958
May 10, 2013	54.25	56.93	54.20	56.08	600,565
May 9, 2013	54.43	54.64	53.50	54.04	544,421
May 8, 2013	53.88	54.83	53.46	54.80	518,698
May 7, 2013	54.39	54.88	53.73	54.38	518,906
May 6, 2013	54.01	54.69	53.60	54.44	533,458
May 3, 2013	53.66	54.33	53.00	54.18	732,622
May 2, 2013	51.72	53.03	51.35	52.88	1,128,002
May 1, 2013	54.18	55.00	51.03	51.33	3,988,438
Apr 30, 2013	51.03	51.46	47.58	47.76	3,062,183
Apr 29, 2013	50.62	52.13	50.04	50.97	1,216,478
Apr 26, 2013	51.14	51.47	50.31	51.04	525,000
Apr 25, 2013	51.45	51.97	50.74	51.36	512,260
Apr 24, 2013	51.66	51.75	50.68	51.14	486,887
Apr 23, 2013	51.05	52.00	50.60	51.81	870,569
Apr 22, 2013	51.31	51.43	49.79	51.06	674,762
Apr 19, 2013	51.33	51.97	49.97	50.74	571,762
Apr 18, 2013	52.73	53.22	50.86	51.04	460,866
Apr 17, 2013	53.01	53.78	51.67	52.58	515,861
Apr 16, 2013	52.27	53.65	51.58	53.57	622,936
Apr 15, 2013	52.17	52.81	51.22	51.58	716,197
Apr 12, 2013	52.89	53.71	52.32	52.40	661,980
Apr 11, 2013	52.50	53.88	51.57	53.58	1,088,096
Apr 10, 2013	53.98	54.76	53.48	54.44	616,356
Apr 9, 2013	55.45	55.50	53.22	53.64	1,419,209