EXACTTARGET $23.31

down -0.18


22/5/2013 04:22 PM  |  NYSE : ET  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

ET historical data

Date Open High Low Close Volume
5/22/2013 23.44 24.00 23.06 23.31 5475
5/21/2013 22.98 24.44 22.95 23.49 12397
5/20/2013 22.49 23.10 22.45 22.95 3703
5/17/2013 22.76 23.09 22.51 22.52 4687
5/16/2013 22.94 23.33 22.65 22.67 5039
5/15/2013 21.53 23.15 21.53 23.07 10573
5/14/2013 20.99 22.01 20.98 21.71 5051
5/13/2013 20.64 21.27 20.23 20.97 4291
5/10/2013 21.54 21.70 18.52 20.91 23972
5/9/2013 21.90 22.20 21.76 21.97 4834
5/8/2013 21.89 22.15 21.80 21.96 2765
5/7/2013 21.77 22.00 21.59 21.96 3644
5/6/2013 21.39 21.72 21.31 21.66 5349
5/3/2013 20.42 21.55 20.40 21.34 6870
5/2/2013 19.83 20.45 19.79 20.38 4536
5/1/2013 19.52 19.81 19.11 19.80 5199
4/30/2013 19.36 19.61 19.27 19.58 3452
4/29/2013 19.06 19.50 18.76 19.42 2664
4/26/2013 19.14 19.48 18.83 19.01 6722
4/25/2013 19.46 19.61 18.98 19.16 11583
4/24/2013 20.00 20.00 19.34 19.50 7228
4/23/2013 19.86 20.12 19.75 19.99 2978
4/22/2013 20.00 20.12 19.21 19.86 6320
4/19/2013 20.36 20.65 19.84 20.01 4277
4/18/2013 20.67 20.72 20.01 20.06 3226
4/17/2013 21.17 21.17 20.48 20.69 2592
4/16/2013 20.89 21.45 20.60 21.38 3427
4/15/2013 20.56 20.91 20.29 20.73 3980
4/12/2013 20.91 21.15 20.57 20.65 4208
4/11/2013 20.42 20.95 19.47 20.91 10808
4/10/2013 21.10 21.11 20.34 20.46 8602
4/9/2013 21.44 21.50 20.84 21.10 1937
4/8/2013 21.71 21.81 21.11 21.36 3906
4/5/2013 21.00 21.74 20.81 21.70 3546
4/4/2013 20.89 21.39 20.72 21.38 2240
4/3/2013 21.55 21.60 20.44 20.84 4540
4/2/2013 22.03 22.09 21.53 21.62 2414
4/1/2013 23.30 23.33 21.68 21.99 4704
3/28/2013 23.30 23.45 22.95 23.27 4504
3/27/2013 23.03 23.42 22.90 23.35 2618
3/26/2013 23.48 23.48 22.43 23.14 4181
3/25/2013 22.15 23.84 22.12 23.49 8817
3/22/2013 22.60 22.75 21.63 22.04 5364
3/21/2013 22.64 22.78 22.46 22.76 3450
3/20/2013 22.90 22.93 22.54 22.83 1324
3/19/2013 22.62 22.95 22.35 22.71 3393
3/18/2013 22.86 22.96 22.47 22.57 4827
3/15/2013 23.54 23.71 23.04 23.16 6443
3/14/2013 23.50 23.86 23.40 23.50 3818
3/13/2013 23.36 23.51 23.08 23.50 5569
3/12/2013 23.15 23.41 22.92 23.36 8660
3/11/2013 23.00 23.34 22.93 23.17 5384
3/8/2013 22.81 23.02 22.61 23.00 5468
3/7/2013 22.70 22.89 22.65 22.76 2443
3/6/2013 22.85 22.95 22.35 22.66 2783
3/5/2013 22.93 22.93 22.36 22.72 3230
3/4/2013 22.51 22.95 22.40 22.95 3391
3/1/2013 22.52 23.07 22.19 22.71 11584
2/28/2013 22.17 22.40 21.56 22.30 4953
2/27/2013 21.99 22.88 21.87 22.58 4613
2/26/2013 22.50 22.50 21.28 22.10 8235
2/25/2013 23.67 23.72 22.62 22.77 5606
2/22/2013 24.31 24.50 23.16 23.54 9097
2/21/2013 23.04 23.37 22.49 22.79 6800
2/20/2013 23.75 23.79 23.02 23.10 4312
2/19/2013 23.50 23.82 23.41 23.78 3336
2/15/2013 23.75 23.83 23.45 23.50 2977
2/14/2013 23.49 23.88 23.36 23.78 4094
2/13/2013 23.30 23.53 23.12 23.36 2952
2/12/2013 22.70 23.51 22.64 23.28 3234
2/11/2013 22.60 22.79 22.50 22.65 2138
2/8/2013 22.50 22.71 22.29 22.60 6328
2/7/2013 22.16 22.46 21.96 22.41 1620
2/6/2013 21.99 22.50 21.97 22.25 2458
2/5/2013 22.15 22.31 21.78 22.04 2151
2/4/2013 22.00 22.37 22.00 22.09 2677
2/1/2013 22.09 22.19 21.70 22.06 2370
1/31/2013 21.50 22.01 21.43 21.99 2410
1/30/2013 21.82 21.83 20.93 21.51 4243
1/29/2013 22.54 22.54 21.71 21.88 3171
1/28/2013 22.77 22.89 22.50 22.67 3946
1/25/2013 22.69 22.73 22.34 22.68 3794
1/24/2013 22.31 22.72 22.24 22.52 4582
1/23/2013 22.36 22.66 22.20 22.33 3879
1/22/2013 22.95 22.95 22.32 22.33 3410
1/18/2013 22.61 22.66 22.36 22.52 1362
1/17/2013 22.23 22.69 22.03 22.66 1672
1/16/2013 22.33 22.50 22.03 22.08 1876
1/15/2013 21.95 22.41 21.82 22.34 4315
1/14/2013 22.57 22.83 21.85 22.08 2399
1/11/2013 21.99 22.88 21.99 22.82 7227
1/10/2013 21.75 22.06 21.52 22.02 3410
1/9/2013 21.45 21.72 21.14 21.57 3530
1/8/2013 21.16 21.37 20.95 21.17 2781
1/7/2013 20.84 21.12 20.69 21.00 4842
1/4/2013 20.70 21.25 20.47 20.99 2302
1/3/2013 20.77 20.85 20.46 20.60 2886
1/2/2013 20.37 20.92 20.29 20.81 5036
12/31/2012 19.62 20.42 19.54 20.00 4349
12/28/2012 19.68 20.00 19.47 19.68 3527
Marketplace
Trading Center