EXACT TARGET INC Historical Stock Price

Below is the stock price history for Exact Target Inc ET. Data is recorded each day for the historical open, high, low, close and volume. The Exact Target Inc stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exact Target Inc Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-11 33.75 33.76 33.74 33.74 113,218
2013-07-10 33.735 33.74 33.725 33.735 52,517
2013-07-09 33.73 33.73 33.715 33.73 86,918
2013-07-08 33.73 33.73 33.71 33.72 74,843
2013-07-05 33.74 33.74 33.70 33.71 46,403
2013-07-03 33.71 33.71 33.69 33.71 35,297
2013-07-02 33.69 33.72 33.69 33.70 131,257
2013-07-01 33.71 33.73 33.68 33.69 84,017
2013-06-28 33.67 33.71 33.67 33.70 201,331
2013-06-27 33.68 33.68 33.66 33.665 59,807
2013-06-26 33.65 33.67 33.65 33.665 112,294
2013-06-25 33.67 33.67 33.64 33.64 155,807
2013-06-24 33.67 33.68 33.64 33.65 212,087
2013-06-21 33.59 33.64 33.59 33.605 171,308
2013-06-20 33.63 33.645 33.59 33.605 303,229
2013-06-19 33.65 33.65 33.60 33.625 156,753
2013-06-18 33.66 33.66 33.62 33.64 130,043
2013-06-17 33.65 33.69 33.625 33.65 91,085
2013-06-14 33.62 33.66 33.61 33.65 72,263
2013-06-13 33.59 33.62 33.59 33.605 63,076
2013-06-12 33.62 33.66 33.56 33.57 803,762
2013-06-11 33.59 33.62 33.59 33.605 248,144
2013-06-10 33.63 33.63 33.56 33.59 534,413
2013-06-07 33.63 33.65 33.62 33.63 93,056
2013-06-06 33.66 33.67 33.61 33.61 669,317
2013-06-05 33.70 33.70 33.64 33.645 598,237
2013-06-04 33.72 33.74 33.66 33.71 4,381,517
2013-06-03 22.82 22.82 21.90 22.06 21,906
2013-05-31 22.86 23.21 22.79 23.07 14,266
2013-05-30 22.76 23.11 22.74 23.055 29,519

» More Exact Target Inc Stock Price History

To see other companies like Exact Target Inc (ET), view our stock market today for news, and other data.