Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:56PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Sourcefire, Inc. (FIRE)

At 4:00PM ET: 21.15   0.01 (0.05%)

MORE ON FIRE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 21.77 21.86 20.31 21.14 221,100 21.14 19-Nov-09 22.45 22.77 21.55 21.87 164,200 21.87 18-Nov-09 22.48 22.80 22.27 22.66 206,500 22.66 17-Nov-09 22.13 22.78 21.95 22.64 347,000 22.64 16-Nov-09 21.32 22.30 21.31 22.16 223,700 22.16 13-Nov-09 21.63 21.64 20.91 21.26 161,000 21.26 12-Nov-09 21.75 22.11 21.44 21.66 340,300 21.66 11-Nov-09 22.29 22.29 21.57 21.90 207,500 21.90 10-Nov-09 21.88 22.41 21.53 22.11 242,300 22.11 9-Nov-09 21.54 22.08 21.47 22.06 225,000 22.06 6-Nov-09 21.03 22.08 20.97 21.30 305,500 21.30 5-Nov-09 20.51 21.32 20.30 21.32 339,000 21.32 4-Nov-09 20.59 20.74 20.07 20.26 457,500 20.26 3-Nov-09 18.98 20.63 18.38 20.60 622,400 20.60 2-Nov-09 20.09 20.30 18.71 19.22 587,400 19.22 30-Oct-09 22.46 22.46 19.63 20.30 729,900 20.30 29-Oct-09 21.45 24.53 21.45 22.31 1,859,500 22.31 28-Oct-09 21.08 21.40 19.69 20.12 786,200 20.12 27-Oct-09 22.00 22.26 20.90 21.18 317,700 21.18 26-Oct-09 21.81 22.94 21.19 21.84 302,000 21.84 23-Oct-09 21.96 22.58 21.32 22.00 300,500 22.00 22-Oct-09 21.27 22.17 20.74 21.83 346,100 21.83 21-Oct-09 21.34 22.59 21.10 21.23 290,600 21.23 20-Oct-09 22.32 22.33 21.26 21.42 265,400 21.42 19-Oct-09 22.46 22.49 21.25 22.29 471,900 22.29 16-Oct-09 22.94 23.05 22.21 22.58 502,700 22.58 15-Oct-09 22.86 23.14 22.73 23.00 216,900 23.00 14-Oct-09 22.89 23.05 22.79 22.91 378,200 22.91 13-Oct-09 22.21 22.70 22.01 22.67 230,400 22.67 12-Oct-09 22.88 23.62 22.15 22.30 347,800 22.30 9-Oct-09 22.72 23.12 22.06 22.80 227,800 22.80 8-Oct-09 21.90 23.43 21.89 22.62 748,000 22.62 7-Oct-09 21.75 21.95 21.59 21.85 112,500 21.85 6-Oct-09 21.88 22.30 21.39 21.77 282,300 21.77 5-Oct-09 21.08 21.78 20.59 21.68 168,200 21.68 2-Oct-09 20.85 21.42 20.66 21.04 139,000 21.04 1-Oct-09 21.37 22.06 20.82 21.02 234,500 21.02 30-Sep-09 21.40 22.10 21.39 21.47 299,400 21.47 29-Sep-09 21.85 22.08 21.10 21.31 207,200 21.31 28-Sep-09 21.26 22.59 21.17 21.72 318,400 21.72 25-Sep-09 20.59 21.18 20.09 21.04 595,600 21.04 24-Sep-09 21.68 22.03 20.09 20.72 381,100 20.72 23-Sep-09 21.76 22.15 21.51 21.86 223,500 21.86 22-Sep-09 22.31 22.74 21.34 21.75 357,200 21.75 21-Sep-09 21.72 22.23 21.00 22.19 482,000 22.19 18-Sep-09 21.65 21.96 21.25 21.85 278,900 21.85 17-Sep-09 22.00 22.13 21.43 21.49 270,600 21.49 16-Sep-09 22.05 22.23 21.50 21.99 437,400 21.99 15-Sep-09 19.98 22.20 19.70 21.63 1,484,900 21.63 14-Sep-09 19.58 20.00 19.27 19.88 232,500 19.88 11-Sep-09 19.24 20.22 19.01 19.65 490,800 19.65 10-Sep-09 18.99 19.25 18.93 19.24 165,600 19.24 9-Sep-09 19.16 19.29 18.94 19.06 195,900 19.06 8-Sep-09 19.10 19.20 18.60 19.11 242,600 19.11 4-Sep-09 18.50 19.15 18.28 18.93 484,300 18.93 3-Sep-09 17.62 18.59 17.50 18.50 351,500 18.50 2-Sep-09 17.98 17.98 17.26 17.75 760,600 17.75 1-Sep-09 18.78 19.38 18.17 18.42 503,900 18.42 31-Aug-09 19.00 19.09 18.85 19.00 232,400 19.00 28-Aug-09 19.50 19.75 19.05 19.09 171,000 19.09 27-Aug-09 19.81 19.82 19.00 19.35 177,700 19.35 26-Aug-09 19.46 19.67 19.17 19.37 109,300 19.37 25-Aug-09 19.87 20.13 19.52 19.64 125,600 19.64 24-Aug-09 19.71 20.27 19.68 19.78 204,000 19.78 21-Aug-09 19.20 20.02 19.16 19.97 252,800 19.97 20-Aug-09 18.84 19.28 18.65 18.96 142,200 18.96 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions