Home > Quotes > ET > Historical Prices

ExactTarget, Inc. Historical Stock Prices

ET 
$33.65
*  
unch
  negative  
unch
Get ET Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ET After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  33.65  33.66  33.62  33.65 1,691,706
06/17/2013 33.66 33.69 33.62 33.65 1,780,593
06/14/2013 33.62 33.66 33.61 33.64 1,085,471
06/13/2013 33.58 33.63 33.58 33.6 1,650,445
06/12/2013 33.64 33.66 33.56 33.57 8,641,488
06/11/2013 33.59 33.62 33.58 33.62 4,633,062
06/10/2013 33.63 33.63 33.56 33.59 7,443,335
06/07/2013 33.65 33.65 33.62 33.62 2,479,757
06/06/2013 33.66 33.67 33.61 33.64 8,293,577
06/05/2013 33.7 33.7 33.64 33.65 10,808,110
06/04/2013 33.72 33.74 33.66 33.69 34,099,450
06/03/2013 23.03 23.03 21.88 22.1 447,432
05/31/2013 22.93 23.27 22.78 23.01 234,263
05/30/2013 22.91 23.11 22.73 23.02 452,105
05/29/2013 22.76 23 22.62 22.81 154,715
05/28/2013 23.28 23.38 22.85 22.9 270,616
05/24/2013 23.02 23.32 22.9842 23.1 183,783
05/23/2013 22.71 23.6 22.71 23.18 306,297
05/22/2013 23.44 24 23.06 23.31 546,236
05/21/2013 22.98 24.44 22.95 23.49 1,238,405
05/20/2013 22.49 23.1 22.45 22.95 371,979
05/17/2013 22.76 23.09 22.51 22.52 469,067
05/16/2013 22.94 23.3299 22.65 22.67 501,210
05/15/2013 21.53 23.15 21.53 23.07 1,057,284
05/14/2013 20.99 22.01 20.98 21.71 505,076
05/13/2013 20.64 21.265 20.23 20.97 429,029
05/10/2013 21.54 21.7 18.52 20.91 2,397,283
05/09/2013 21.9 22.2 21.76 21.97 483,396
05/08/2013 21.89 22.15 21.8 21.96 276,488
05/07/2013 21.77 22 21.59 21.96 364,372
05/06/2013 21.39 21.72 21.31 21.66 534,809
05/03/2013 20.42 21.55 20.4 21.34 687,610
05/02/2013 19.83 20.45 19.79 20.38 449,080
05/01/2013 19.52 19.81 19.11 19.8 517,772
04/30/2013 19.36 19.61 19.27 19.58 343,732
04/29/2013 19.06 19.5 18.76 19.42 264,455
04/26/2013 19.14 19.48 18.83 19.01 662,798
04/25/2013 19.46 19.61 18.98 19.16 1,159,058
04/24/2013 20 20 19.34 19.5 722,792
04/23/2013 19.86 20.12 19.75 19.99 297,936
04/22/2013 20 20.12 19.21 19.86 632,057
04/19/2013 20.36 20.65 19.84 20.01 427,152
04/18/2013 20.67 20.72 20.01 20.06 320,186
04/17/2013 21.17 21.17 20.48 20.69 259,131
04/16/2013 20.89 21.45 20.6 21.38 342,748
04/15/2013 20.56 20.91 20.29 20.73 397,925
04/12/2013 20.91 21.15 20.57 20.65 419,023
04/11/2013 20.42 20.95 19.47 20.91 1,080,755
04/10/2013 21.1 21.11 20.34 20.46 860,133
04/09/2013 21.44 21.5032 20.84 21.1 193,675
04/08/2013 21.71 21.81 21.11 21.36 390,600
04/05/2013 21 21.74 20.81 21.7 353,776
04/04/2013 20.89 21.39 20.7168 21.38 223,979
04/03/2013 21.55 21.6 20.44 20.84 454,667
04/02/2013 22.03 22.0896 21.53 21.62 241,138
04/01/2013 23.3 23.3292 21.68 21.99 470,347
03/28/2013 23.3 23.445 22.95 23.27 450,299
03/27/2013 23.03 23.42 22.9 23.35 261,782
03/26/2013 23.48 23.48 22.43 23.14 418,030
03/25/2013 22.15 23.84 22.12 23.49 881,606
03/22/2013 22.6 22.75 21.63 22.04 536,662
03/21/2013 22.64 22.78 22.46 22.76 344,963
03/20/2013 22.9 22.93 22.54 22.83 131,656
03/19/2013 22.62 22.95 22.35 22.71 331,459
03/18/2013 22.86 22.96 22.47 22.57 483,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.