Home > Quotes > PKT > Historical Prices

Procera Networks, Inc. Historical Stock Prices

PKT 
$14.01
*  
0.11
  negative  
0.78%
Get PKT Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

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: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.08  14.12  13.95  14.01 165,599
06/19/2013 14.08 14.12 13.95 14.01 165,599
06/18/2013 13.85 14.16 13.59 14.12 187,531
06/17/2013 13.9 13.92 13.75 13.85 113,344
06/14/2013 13.83 14.04 13.68 13.76 154,256
06/13/2013 13.76 13.92 13.47 13.86 206,084
06/12/2013 14.37 14.38 13.56 13.73 285,674
06/11/2013 14.34 14.45 14.22 14.26 147,758
06/10/2013 14.68 14.805 14.43 14.52 116,896
06/07/2013 14.57 14.71 14.07 14.59 319,708
06/06/2013 14.03 14.49 13.87 14.47 422,552
06/05/2013 14.16 14.29 13.95 13.98 282,903
06/04/2013 14.58 14.65 14.06 14.13 214,738
06/03/2013 14.79 15.04 14.3 14.55 338,066
05/31/2013 14.68 15.13 14.44 14.76 259,615
05/30/2013 14.58 14.85 14.381 14.79 217,045
05/29/2013 14.11 14.67 14.11 14.58 396,183
05/28/2013 13.88 14.3 13.792 14.26 302,388
05/24/2013 13.54 13.64 13.36 13.63 183,127
05/23/2013 13.67 13.83 13.506 13.63 286,269
05/22/2013 13.92 14.19 13.69 13.83 335,155
05/21/2013 13.96 14.02 13.78 13.89 312,213
05/20/2013 13.84 14.18 13.67 13.92 304,233
05/17/2013 14.09 14.2 13.77 13.91 235,716
05/16/2013 13.65 14.24 13.65 14.05 289,708
05/15/2013 13.32 13.96 13.23 13.64 334,260
05/14/2013 13.58 13.59 13.1 13.33 710,715
05/13/2013 13.83 13.87 13.42 13.61 301,605
05/10/2013 13.85 14.1 13.3 13.91 495,862
05/09/2013 14.13 14.15 13.71 13.73 376,179
05/08/2013 14.51 14.61 14.08 14.2 484,051
05/07/2013 14.33 14.59 13.8 14.57 548,093
05/06/2013 14.14 14.78 13.53 14.14 947,211
05/03/2013 14.45 14.979 14.01 14.08 2,589,060
05/02/2013 10.5 11.36 10.46 11.08 746,472
05/01/2013 11.19 11.2 10.42 10.44 285,180
04/30/2013 11.28 11.35 11.0432 11.09 171,479
04/29/2013 10.83 11.63 10.83 11.2 431,617
04/26/2013 10.6 11.01 10.59 10.8 252,987
04/25/2013 10.85 11.055 10.58 10.6 431,455
04/24/2013 10.93 11.03 10.7 10.77 178,263
04/23/2013 10.47 11.06 10.47 10.99 206,029
04/22/2013 10.44 10.46 10.12 10.39 476,899
04/19/2013 10.61 10.83 10.36 10.45 365,366
04/18/2013 11.28 11.39 10.61 10.63 425,512
04/17/2013 11.38 11.38 10.84 11.28 230,591
04/16/2013 11.6 11.75 11.44 11.48 252,167
04/15/2013 11.38 11.79 11.38 11.57 374,189
04/12/2013 11.74 11.744 11.25 11.46 270,542
04/11/2013 11.65 11.95 11.5 11.77 189,544
04/10/2013 10.85 11.93 10.84 11.69 540,292
04/09/2013 11 11 10.7501 10.8 388,300
04/08/2013 11.18 11.61 10.9 10.97 226,924
04/05/2013 10.95 11.3 10.75 11.2 396,333
04/04/2013 11.13 11.2799 11.05 11.15 334,030
04/03/2013 11.44 11.51 11.08 11.14 265,412
04/02/2013 11.68 11.74 11.42 11.46 265,395
04/01/2013 11.88 11.99 11.62 11.68 383,241
03/28/2013 11.88 11.97 11.81 11.89 475,082
03/27/2013 12.29 12.29 11.82 11.88 534,629
03/26/2013 12.63 12.63 12.25 12.34 189,571
03/25/2013 12.37 12.61 12.24 12.48 319,312
03/22/2013 12.51 12.51 12.24 12.37 276,992
03/21/2013 12.6 12.8 12.38 12.5 290,107
03/20/2013 12.85 12.88 12.52 12.81 285,512
03/19/2013 13.06 13.19 12.515 12.77 485,019
03/18/2013 13.38 13.44 12.85 13.05 509,184
03/15/2013 13.73 13.855 13.33 13.51 509,949
03/14/2013 13.49 13.65 13.32 13.6 484,340
03/13/2013 13.3 13.69 13.19 13.49 487,439
03/12/2013 13.26 13.35 12.97 13.27 373,689
03/11/2013 12.87 13.446 12.68 13.27 470,828
03/08/2013 12.4 13.43 12.2401 12.97 1,316,896
03/07/2013 11.89 12.33 11.83 12.31 717,932
03/06/2013 11.84 11.9799 11.7 11.92 578,914
03/05/2013 11.94 12.06 11.58 11.85 629,154
03/04/2013 11.84 12.18 11.57 11.9 1,103,322
03/01/2013 11.84 12 11.35 11.89 1,811,728
02/28/2013 13.425 13.4999 11.68 11.7 3,981,346
02/27/2013 17.23 17.37 16.74 16.8 286,946
02/26/2013 16.94 17.56 16.83 17.29 460,805
02/25/2013 17.44 17.9 16.96 16.96 296,958
02/22/2013 17.39 17.55 17.26 17.43 207,007
02/21/2013 17.86 17.86 17.26 17.29 228,939
02/20/2013 17.68 18 17.64 17.66 412,689
02/19/2013 17.44 17.79 17.44 17.73 217,199
02/15/2013 17.41 17.61 17.18 17.39 218,007
02/14/2013 17.14 17.56 16.93 17.35 288,993
02/13/2013 17.45 17.55 17.14 17.28 250,053
02/12/2013 16.74 17.56 16.65 17.46 522,798
02/11/2013 16.7 16.75 16.41 16.69 154,904
02/08/2013 16.77 16.94 16.67 16.74 145,403
02/07/2013 17.09 17.1 16.56 16.78 737,758
02/06/2013 17.65 18.01 16.98 17.04 467,923
02/05/2013 17.6 18.04 17.32 17.69 427,821
02/04/2013 18.24 18.37 17.29 17.42 429,752
02/01/2013 16.98 17.28 16.835 16.93 230,992
01/31/2013 16.23 16.8701 16.12 16.83 292,747
01/30/2013 16.02 16.36 15.8801 16.22 235,354
01/29/2013 16.83 16.95 16.12 16.21 410,228
01/28/2013 17.19 17.28 16.7302 16.89 141,180
01/25/2013 17.56 17.56 16.97 17.14 266,838
01/24/2013 17.69 17.94 17.21 17.43 309,733
01/23/2013 17.38 17.91 17.32 17.71 264,111
01/22/2013 17.55 17.55 17.2 17.31 232,869
01/18/2013 17.55 17.65 17.12 17.51 218,199
01/17/2013 17.39 17.67 17.24 17.62 148,705
01/16/2013 17.35 17.53 17.14 17.27 212,812
01/15/2013 17.16 17.37 17.05 17.32 304,772
01/14/2013 17.71 17.92 17.21 17.29 219,626
01/11/2013 17.57 17.97 17.36 17.88 158,707
01/10/2013 17.8 17.87 17.1 17.56 326,534
01/09/2013 18.11 18.18 17.7101 17.77 232,482
01/08/2013 17.99 18.17 17.7 18.11 258,586
01/07/2013 18.03 18.395 17.41 18.05 342,655
01/04/2013 17.67 18.48 17.48 18.13 324,998
01/03/2013 19.24 19.24 16.84 17.37 1,252,525
01/02/2013 18.91 19.67 18.7628 19.57 442,019
12/31/2012 17.87 18.69 17.87 18.55 2,625,969
12/28/2012 17.8 18.01 17.79 17.87 260,356
12/27/2012 17.78 17.95 17.55 17.87 194,149
12/26/2012 18.03 18.2 17.6 17.8 175,738
12/24/2012 18.26 18.295 17.91 17.99 107,142
12/21/2012 19 19 18.21 18.29 771,830
12/20/2012 18.03 18.46 17.73 18.25 224,057
12/19/2012 17.93 18.11 17.8502 18.05 193,035
12/18/2012 17.13 18.3 17.13 17.93 476,658
12/17/2012 17.25 17.25 16.87 17.08 192,077
12/14/2012 17.58 17.77 17.1 17.2 225,461
12/13/2012 17.16 17.5 17.1 17.46 433,159
12/12/2012 18.32 18.36 16.83 17.09 679,954
12/11/2012 18.45 18.55 18.05 18.28 166,093
12/10/2012 18.26 18.49 18.06 18.28 226,901
12/07/2012 18.93 19 18.074 18.28 235,381
12/06/2012 19.68 19.68 18.35 18.7512 483,971
12/05/2012 20.17 20.34 19.64 19.68 120,850
12/04/2012 20.29 20.59 19.94 20 226,399
12/03/2012 20.76 20.77 19.89 20.25 178,236
11/30/2012 20.67 20.73 20.52 20.65 163,352
11/29/2012 20.85 21.26 20.18 20.57 172,420
11/28/2012 20.41 20.82 20.41 20.69 146,515
11/27/2012 20.8 20.91 20.23 20.54 184,519
11/26/2012 20.59 20.92 20.49 20.76 180,266
11/23/2012 20.19 20.65 20.12 20.595 136,306
11/21/2012 20.27 20.45 19.61 19.98 258,730
11/20/2012 20.42 20.67 19.63 20.07 373,442
11/19/2012 22.19 22.19 20.44 20.5 478,379
11/16/2012 22.13 22.7 21.671 21.86 232,998
11/15/2012 22.43 22.625 21.6 22.1806 172,664
11/14/2012 23.25 23.29 22.12 22.35 154,260
11/13/2012 22.95 23.44 22.83 23.21 121,410
11/12/2012 22.78 23.24 22.49 23.06 133,443
11/09/2012 22.33 22.83 21.86 22.76 238,421
11/08/2012 23.38 23.5 22.03 22.39 346,960
11/07/2012 22.54 24.15 21.9 23.24 1,257,007
11/06/2012 20.19 20.75 19.354 20.29 619,020
11/05/2012 20.11 20.65 20.04 20.23 467,924
11/02/2012 22.82 22.97 19.79 19.821 535,853
11/01/2012 22.74 23.08 22.53 22.77 140,755
10/31/2012 23.09 23.09 22.25 22.65 100,562
10/26/2012 23.23 23.45 22.74 23.11 107,030
10/25/2012 23.52 23.64 22.82 23.18 78,032
10/24/2012 23.65 23.89 23 23.33 64,638
10/23/2012 23.32 23.86 22.96 23.53 184,060
10/22/2012 23.5 23.8 23.23 23.58 109,162
10/19/2012 24.15 24.345 23.52 23.55 80,474
10/18/2012 24.34 24.51 23.84 24.38 123,551
10/17/2012 24.65 24.86 23.933 24.53 121,424
10/16/2012 24.5 24.77 24.27 24.71 88,623
10/15/2012 24.19 24.47 23.935 24.4 112,549
10/12/2012 23.48 24.12 23.41 24 120,564
10/11/2012 23.28 23.59 23.09 23.48 126,551
10/10/2012 23.21 23.21 22.74 23 147,663
10/09/2012 23.43 23.49 22.69 23.15 167,670
10/08/2012 23.63 23.65 23.28 23.52 91,087
10/05/2012 23.81 24.32 23.69 23.78 142,089
10/04/2012 23.59 23.83 23.36 23.71 105,361
10/03/2012 23.63 23.85 23.4 23.53 106,854
10/02/2012 23.35 23.58 23.05 23.55 169,490
10/01/2012 23.56 23.69 23.02 23.3 212,941
09/28/2012 22.83 23.54 22.74 23.5 231,977
09/27/2012 23.04 23.335 22.58 23.04 112,063
09/26/2012 22.94 23.16 22.28 22.74 168,019
09/25/2012 23.51 24.04 22.87 22.92 375,742
09/24/2012 23.17 23.5399 22.78 22.93 91,641
09/21/2012 22.94 23.5 22.9 23.3 297,272
09/20/2012 22.18 22.6 22.09 22.52 91,697
09/19/2012 22.31 22.54 22.07 22.4 101,983
09/18/2012 22.88 23.185 22 22.3 235,285
09/17/2012 23.64 23.64 22.71 22.98 127,542
09/14/2012 23.42 23.97 23.07 23.69 270,912
09/13/2012 22.62 23.47 22.45 23.33 226,496
09/12/2012 22.43 22.9099 22.1701 22.56 171,882
09/11/2012 21.88 22.42 21.88 22.37 150,520
09/10/2012 22.2 22.5299 21.38 21.9 180,216
09/07/2012 22.29 22.5 22.03 22.25 182,214
09/06/2012 21.8 22.42 21.8 22.38 229,609
09/05/2012 22.34 22.46 21.5 21.63 449,075
09/04/2012 21.39 22.6 21.39 22.42 353,105
08/31/2012 21.98 21.98 20.91 21.19 384,630
08/30/2012 21.9 22 21.53 21.87 169,780
08/29/2012 22.93 22.95 22.06 22.08 186,387
08/28/2012 21.64 22.65 21.56 22.56 284,511
08/27/2012 22.45 22.45 21.25 21.73 169,016
08/24/2012 22.36 22.6 22.142 22.41 168,447
08/23/2012 22.12 22.74 21.88 22.47 166,167
08/22/2012 22.63 22.74 21.84 22.25 180,936
08/21/2012 21.88 22.84 21.03 22.57 569,183
08/20/2012 22.64 22.9299 21.311 21.71 720,835
08/17/2012 23.9 23.93 22.55 22.62 508,802
08/16/2012 23.88 24.1 23.65 23.9 206,230
08/15/2012 23.51 24.16 23.51 23.8 249,823
08/14/2012 24.06 24.12 23.56 23.79 134,934
08/13/2012 24.5 24.53 23.54 23.84 162,088
08/10/2012 24.19 24.65 23.85 24.6 142,982
08/09/2012 23.93 24.31 23.56 24.23 171,655
08/08/2012 23.33 24.2 23.0601 23.91 216,781
08/07/2012 23.3 24 22.9 23.37 285,042
08/06/2012 22.69 23.33 22.121 23.04 433,068
08/03/2012 24.48 25 22.19 22.51 1,012,718
08/02/2012 24.83 25.422 24.05 24.39 590,746
08/01/2012 25.63 25.65 25.02 25.05 171,618
07/31/2012 25.42 25.71 24.58 25.48 374,538
07/30/2012 25.5 25.988 24.86 25.33 137,166
07/27/2012 24.96 25.99 24.86 25.31 413,891
07/26/2012 24.69 25 24.1 24.81 241,584
07/25/2012 24.17 24.8 23.62 24.19 282,654
07/24/2012 23.72 24.83 23.5 24.05 423,162
07/23/2012 22.98 23.91 22.5 23.28 174,932
07/20/2012 23.72 24.185 23.32 23.77 229,742
07/19/2012 23.04 24.07 23.04 23.88 433,719
07/18/2012 21.64 23.73 21.64 23.18 339,682
07/17/2012 22.3 22.57 21.22 21.69 187,644
07/16/2012 22.19 22.69 21.84 22.08 87,794
07/13/2012 22.23 22.909 22.18 22.42 210,144
07/12/2012 21.69 22.5 21.23 22.09 265,716
07/11/2012 23.83 23.85 21.512 21.97 552,726
07/10/2012 23.81 24.26 23.38 23.84 238,191
07/09/2012 23.72 24.1075 22.47 23.57 278,631
07/06/2012 25.49 25.55 23.48 23.79 374,753
07/05/2012 25.29 25.96 25.29 25.75 170,477
07/03/2012 24.98 25.5 24.7 25.26 169,576
07/02/2012 24.58 25.13 24.39 25.1 289,779
06/29/2012 23.64 24.65 23.57 24.31 452,823
06/28/2012 22.61 23.28 22.5201 23.05 282,872
06/27/2012 22.39 22.75 22.16 22.75 282,253
06/26/2012 21.22 22.5558 20.83 22.12 319,574
06/25/2012 21.87 22.3 20.98 21 171,210
06/22/2012 21.27 22.29 21.04 22.19 283,868
06/21/2012 22.37 22.47 20.45 21.12 411,142
06/20/2012 22.28 22.7 21.63 22.33 153,326
06/19/2012 21.54 22.88 21.43 22.24 319,726
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.