| SOURCEFIRE Add to My Watchlist | (NSDQ: FIRE) |
| SOURCEFIRE | 23.63 | +1.36 (+6.11%) | 577,248 |
| Historical Data for FIRE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.52 | 23.96 | 22.47 | 577,248 | 23.63 | +1.36 +6.11% |
| 02/08/10 | 22.19 | 22.42 | 21.88 | 151,743 | 22.27 | 0.00 0.00% |
| 02/05/10 | 21.75 | 22.32 | 21.43 | 340,708 | 22.27 | +0.52 +2.39% |
| 02/04/10 | 22.27 | 22.44 | 21.62 | 484,291 | 21.75 | -0.74 -3.29% |
| 02/03/10 | 21.88 | 22.50 | 21.73 | 185,914 | 22.49 | +0.55 +2.51% |
| 02/02/10 | 22.44 | 22.44 | 21.88 | 228,046 | 21.94 | -0.54 -2.40% |
| 02/01/10 | 20.70 | 22.60 | 20.51 | 616,780 | 22.48 | +1.63 +7.82% |
| 01/29/10 | 21.43 | 22.15 | 20.83 | 420,755 | 20.85 | -0.57 -2.66% |
| 01/28/10 | 22.24 | 22.35 | 21.40 | 331,948 | 21.42 | -0.88 -3.95% |
| 01/27/10 | 22.29 | 22.66 | 22.09 | 152,179 | 22.30 | -0.14 -0.62% |
| 01/26/10 | 22.38 | 22.73 | 22.05 | 230,699 | 22.44 | -0.07 -0.31% |
| 01/25/10 | 22.72 | 23.10 | 22.38 | 162,470 | 22.51 | -0.09 -0.40% |
| 01/22/10 | 22.72 | 22.90 | 22.42 | 376,025 | 22.60 | -0.24 -1.05% |
| 01/21/10 | 23.28 | 23.33 | 21.94 | 780,468 | 22.84 | -0.30 -1.30% |
| 01/20/10 | 23.98 | 24.14 | 22.82 | 482,935 | 23.14 | -1.06 -4.38% |
| 01/19/10 | 23.97 | 24.50 | 23.94 | 219,331 | 24.20 | +0.08 +0.33% |
| 01/18/10 | 24.12 | 24.12 | 24.12 | 0 | 24.12 | 0.00 0.00% |
| 01/15/10 | 24.75 | 24.75 | 23.50 | 469,413 | 24.12 | -0.56 -2.27% |
| 01/14/10 | 24.15 | 25.13 | 24.12 | 698,768 | 24.68 | -0.45 -1.79% |
| 01/13/10 | 26.29 | 26.29 | 24.34 | 474,414 | 25.13 | -1.14 -4.34% |
| 01/12/10 | 26.97 | 27.10 | 26.15 | 211,707 | 26.27 | -0.78 -2.88% |
| 01/11/10 | 27.00 | 27.50 | 26.82 | 324,308 | 27.05 | +0.70 +2.66% |
| 01/08/10 | 26.35 | 26.46 | 26.15 | 119,517 | 26.35 | -0.15 -0.57% |
| 01/07/10 | 26.91 | 27.06 | 26.30 | 217,339 | 26.50 | -0.35 -1.30% |
| 01/06/10 | 27.20 | 27.36 | 26.62 | 221,004 | 26.85 | -0.24 -0.89% |
| 01/05/10 | 27.76 | 28.00 | 27.08 | 355,814 | 27.09 | -0.69 -2.48% |
| 01/04/10 | 27.09 | 28.00 | 27.05 | 283,678 | 27.78 | +1.04 +3.89% |
| 01/01/10 | 26.74 | 26.74 | 26.74 | 0 | 26.74 | 0.00 0.00% |
| 12/31/09 | 27.50 | 27.80 | 26.68 | 193,261 | 26.74 | -0.62 -2.27% |
| 12/30/09 | 27.29 | 27.68 | 27.08 | 151,473 | 27.36 | +0.02 +0.07% |
| 12/29/09 | 27.13 | 27.54 | 27.02 | 225,392 | 27.34 | +0.23 +0.85% |
| 12/28/09 | 27.40 | 27.69 | 27.01 | 252,265 | 27.11 | -0.11 -0.40% |
| 12/25/09 | 27.04 | 27.25 | 26.86 | 97,583 | 27.22 | 0.00 0.00% |
| 12/24/09 | 27.04 | 27.25 | 26.86 | 97,583 | 27.22 | +0.30 +1.11% |
| 12/23/09 | 26.04 | 27.34 | 25.94 | 368,891 | 26.92 | +0.94 +3.62% |
| 12/22/09 | 25.64 | 26.09 | 25.42 | 307,229 | 25.98 | +0.56 +2.20% |
| 12/21/09 | 25.25 | 25.81 | 25.24 | 255,435 | 25.42 | +0.19 +0.75% |
| 12/18/09 | 26.07 | 26.15 | 24.14 | 574,945 | 25.23 | -0.63 -2.44% |
| 12/17/09 | 25.50 | 26.06 | 24.83 | 568,739 | 25.86 | +0.36 +1.41% |
| 12/16/09 | 24.09 | 25.50 | 24.09 | 1,112,211 | 25.50 | +1.68 +7.05% |
| 12/15/09 | 22.74 | 24.72 | 22.71 | 818,102 | 23.82 | +0.96 +4.20% |
| 12/14/09 | 22.80 | 23.07 | 22.62 | 374,501 | 22.86 | -0.01 -0.04% |
| 12/11/09 | 23.23 | 23.39 | 22.71 | 180,221 | 22.87 | -0.13 -0.57% |
| 12/10/09 | 22.60 | 23.33 | 22.55 | 378,966 | 23.00 | +0.52 +2.31% |
| 12/09/09 | 22.80 | 22.96 | 22.05 | 156,892 | 22.48 | -0.28 -1.23% |
| 12/08/09 | 23.31 | 23.41 | 22.62 | 263,588 | 22.76 | -0.55 -2.36% |
| 12/07/09 | 23.47 | 24.07 | 23.15 | 555,148 | 23.31 | +0.49 +2.15% |
| 12/04/09 | 21.88 | 23.00 | 21.82 | 360,549 | 22.82 | +1.26 +5.84% |
| 12/03/09 | 22.00 | 22.23 | 21.53 | 136,925 | 21.56 | -0.35 -1.60% |
| 12/02/09 | 22.01 | 22.34 | 21.74 | 124,663 | 21.91 | -0.02 -0.09% |
| \/ Download Data To Spreadsheet | ||||||
