FIRE Historical Prices | Sourcefire, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Sourcefire, Inc. (FIRE)

-NasdaqGS

54.76 0.12(0.22%) 4:00PM EDT|After Hours : 54.76 0.00 (0.00%) 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	56.66	57.26	54.52	54.88	576,900	54.88
May 21, 2013	56.81	57.43	55.94	56.80	343,600	56.80
May 20, 2013	56.56	57.45	56.28	56.67	400,800	56.67
May 17, 2013	56.26	56.65	55.63	56.46	249,400	56.46
May 16, 2013	55.71	57.52	55.41	55.91	473,900	55.91
May 15, 2013	55.22	56.24	54.95	55.81	371,000	55.81
May 14, 2013	55.50	56.21	55.50	55.70	427,800	55.70
May 13, 2013	55.82	56.37	54.79	55.30	401,000	55.30
May 10, 2013	54.25	56.93	54.20	56.08	600,600	56.08
May 9, 2013	54.43	54.64	53.50	54.04	544,500	54.04
May 8, 2013	53.88	54.83	53.46	54.80	518,700	54.80
May 7, 2013	54.39	54.88	53.73	54.38	519,000	54.38
May 6, 2013	54.01	54.69	53.60	54.44	533,500	54.44
May 3, 2013	53.66	54.33	53.00	54.18	732,700	54.18
May 2, 2013	51.72	53.03	51.35	52.88	1,128,000	52.88
May 1, 2013	54.18	55.00	51.03	51.33	3,988,500	51.33
Apr 30, 2013	51.03	51.46	47.58	47.76	3,062,200	47.76
Apr 29, 2013	50.62	52.13	50.04	50.97	1,216,500	50.97
Apr 26, 2013	51.14	51.47	50.31	51.04	525,000	51.04
Apr 25, 2013	51.45	51.97	50.74	51.36	512,300	51.36
Apr 24, 2013	51.66	51.75	50.68	51.14	486,900	51.14
Apr 23, 2013	51.05	52.00	50.60	51.81	870,400	51.81
Apr 22, 2013	51.31	51.43	49.79	51.06	674,800	51.06
Apr 19, 2013	51.33	51.97	49.97	50.74	571,800	50.74
Apr 18, 2013	52.73	53.22	50.86	51.04	460,900	51.04
Apr 17, 2013	53.01	53.78	51.67	52.58	515,900	52.58
Apr 16, 2013	52.27	53.65	51.58	53.57	623,000	53.57
Apr 15, 2013	52.17	52.81	51.22	51.58	716,200	51.58
Apr 12, 2013	52.89	53.71	52.32	52.40	662,000	52.40
Apr 11, 2013	52.50	53.88	51.57	53.58	1,088,100	53.58
Apr 10, 2013	53.98	54.76	53.48	54.44	616,400	54.44
Apr 9, 2013	55.45	55.50	53.22	53.64	1,419,300	53.64
Apr 8, 2013	54.59	55.64	54.59	55.45	717,600	55.45
Apr 5, 2013	54.74	55.22	52.68	54.90	766,900	54.90
Apr 4, 2013	56.02	56.38	55.03	56.36	290,800	56.36
Apr 3, 2013	57.87	58.46	55.47	55.79	423,100	55.79
Apr 2, 2013	57.77	58.44	57.45	57.97	360,200	57.97
Apr 1, 2013	59.23	59.46	56.87	57.43	591,800	57.43
Mar 28, 2013	57.20	59.49	56.79	59.23	899,800	59.23
Mar 27, 2013	56.98	57.54	56.72	56.91	453,200	56.91
Mar 26, 2013	57.68	58.12	56.83	57.58	288,200	57.58
Mar 25, 2013	57.75	58.73	56.72	57.10	509,500	57.10
Mar 22, 2013	57.23	57.34	56.45	57.22	333,300	57.22
Mar 21, 2013	57.24	58.28	56.67	57.00	407,700	57.00
Mar 20, 2013	58.09	58.36	57.30	57.67	458,100	57.67
Mar 19, 2013	58.62	58.76	56.13	57.30	626,300	57.30
Mar 18, 2013	57.59	59.00	57.11	58.41	413,800	58.41
Mar 15, 2013	58.41	58.52	57.71	58.46	482,900	58.46
Mar 14, 2013	57.98	59.38	57.98	58.36	570,600	58.36
Mar 13, 2013	57.34	58.17	56.90	57.82	504,100	57.82
Mar 12, 2013	57.51	58.38	57.43	57.80	909,600	57.80
Mar 11, 2013	57.58	58.38	57.51	57.82	691,800	57.82
Mar 8, 2013	56.00	58.08	56.00	57.94	1,040,700	57.94
Mar 7, 2013	55.97	56.36	55.60	56.31	976,300	56.31
Mar 6, 2013	55.80	56.50	55.23	55.80	1,054,800	55.80
Mar 5, 2013	55.00	56.18	54.15	55.67	1,224,100	55.67
Mar 4, 2013	53.97	54.62	52.93	54.51	1,218,300	54.51
Mar 1, 2013	52.74	54.78	52.54	54.10	1,175,600	54.10
Feb 28, 2013	51.90	54.47	51.64	53.63	2,071,400	53.63
Feb 27, 2013	48.75	52.70	48.50	52.13	3,259,400	52.13
Feb 26, 2013	46.40	48.77	46.33	48.61	1,550,500	48.61
Feb 25, 2013	47.90	48.50	46.93	46.97	1,985,100	46.97
Feb 22, 2013	48.00	49.44	47.38	48.42	4,154,500	48.42
Feb 21, 2013	43.06	43.13	41.92	42.25	1,003,300	42.25
Feb 20, 2013	43.95	44.60	43.05	43.15	515,800	43.15
Feb 19, 2013	42.66	44.28	42.32	44.25	812,400	44.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FIRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sourcefire, Inc. (FIRE)