Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.11 38.47 37.49 38.25 4,244,657 +0.22(+0.58%)
Oct 30, 2006 38.54 38.74 37.91 38.03 3,764,217 -0.54(-1.40%)
Oct 27, 2006 39.35 39.35 38.23 38.57 4,634,081 -0.79(-2.01%)
Oct 26, 2006 39.20 39.61 38.65 39.36 5,027,331 +0.42(+1.08%)
Oct 25, 2006 39.33 39.60 38.63 38.94 6,393,872 +0.85(+2.23%)
Oct 24, 2006 38.50 38.59 37.70 38.09 5,458,241 -0.49(-1.27%)
Oct 23, 2006 38.07 38.65 38.00 38.58 3,502,769 +0.38(+0.99%)
Oct 20, 2006 38.52 38.78 37.75 38.20 3,020,905 -0.29(-0.75%)
Oct 19, 2006 38.45 39.03 37.83 38.49 3,924,950 -0.04(-0.10%)
Oct 18, 2006 38.47 38.88 37.98 38.53 3,682,009 +0.41(+1.08%)
Oct 17, 2006 37.91 38.30 37.50 38.12 3,524,018 -0.13(-0.34%)
Oct 16, 2006 38.75 38.80 38.14 38.25 5,956,162 -0.82(-2.10%)
Oct 13, 2006 38.05 39.43 38.05 39.07 12,661,111 +0.86(+2.25%)
Oct 12, 2006 37.25 38.26 37.14 38.21 5,905,441 +1.09(+2.94%)
Oct 11, 2006 37.55 37.76 36.75 37.12 5,059,751 -0.65(-1.72%)
Oct 10, 2006 37.43 37.98 37.23 37.77 3,518,644 +0.38(+1.02%)
Oct 09, 2006 38.08 38.22 37.27 37.39 3,835,282 -0.76(-1.99%)
Oct 06, 2006 38.25 38.30 37.57 38.15 3,142,110 -0.03(-0.08%)
Oct 05, 2006 37.56 38.41 37.54 38.18 4,271,695 +0.42(+1.11%)
Oct 04, 2006 36.75 37.91 36.69 37.76 6,853,258 +1.01(+2.75%)
Oct 03, 2006 36.88 37.64 36.72 36.75 4,116,559 -0.25(-0.68%)
Oct 02, 2006 37.54 37.82 36.80 37.00 3,678,167 -0.46(-1.23%)
Sep 29, 2006 38.15 38.38 37.43 37.46 4,249,842 -0.87(-2.27%)
Sep 28, 2006 38.22 38.60 37.58 38.33 3,448,342 +0.27(+0.71%)
Sep 27, 2006 37.70 38.61 37.60 38.06 5,023,826 +0.39(+1.04%)
Sep 26, 2006 38.19 38.50 37.62 37.67 5,634,258 -0.52(-1.36%)
Sep 25, 2006 37.14 38.50 37.07 38.19 10,304,546 +1.13(+3.05%)
Sep 22, 2006 37.40 37.73 36.56 37.06 5,190,819 -0.34(-0.91%)
Sep 21, 2006 37.83 38.12 37.06 37.40 4,671,660 -0.30(-0.80%)
Sep 20, 2006 37.33 37.81 37.28 37.70 7,012,020 +0.36(+0.96%)
Sep 19, 2006 37.33 37.75 36.90 37.34 5,716,139 -0.17(-0.45%)
Sep 18, 2006 36.23 37.77 36.23 37.51 9,228,251 +0.51(+1.38%)
Sep 15, 2006 36.64 38.19 36.50 37.00 33,456,512 +3.35(+9.96%)
Sep 14, 2006 33.54 33.81 32.95 33.65 8,717,432 +0.12(+0.36%)
Sep 13, 2006 32.67 33.60 31.94 33.53 5,773,660 +0.76(+2.32%)
Sep 12, 2006 31.79 32.99 31.41 32.77 3,803,260 +0.93(+2.92%)
Sep 11, 2006 31.42 32.37 31.00 31.84 3,426,562 +0.03(+0.09%)
Sep 08, 2006 31.60 32.14 31.01 31.81 3,510,060 +0.31(+0.98%)
Sep 07, 2006 32.49 32.73 31.49 31.50 4,359,500 -1.22(-3.73%)
Sep 06, 2006 32.40 32.87 32.00 32.72 3,869,177 +0.05(+0.15%)
Sep 05, 2006 32.15 32.95 32.00 32.67 2,343,571 +0.34(+1.05%)
Sep 01, 2006 32.44 33.04 32.00 32.33 2,375,405 -0.11(-0.34%)
Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%)
Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%)
Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%)
Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%)
Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%)
Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%)
Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%)
Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%)
Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%)
Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%)
Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%)
Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%)
Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%)
Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%)
Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%)
Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%)
Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%)
Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%)
Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%)
Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%)
Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%)
Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%)
Aug 01, 2006 28.40 28.97 28.00 28.34 6,875,684 -0.17(-0.60%)
Jul 31, 2006 27.53 28.56 27.23 28.51 5,837,949 +0.88(+3.18%)
Jul 28, 2006 26.87 27.84 26.55 27.63 5,565,783 +1.16(+4.38%)
Jul 27, 2006 26.93 27.35 26.44 26.47 4,668,827 -0.42(-1.56%)
Jul 26, 2006 26.70 27.34 25.98 26.89 7,016,681 -0.33(-1.21%)
Jul 25, 2006 27.33 27.63 26.70 27.22 6,757,095 -0.16(-0.58%)
Jul 24, 2006 27.65 27.90 26.92 27.38 6,527,203 -0.27(-0.98%)
Jul 21, 2006 28.02 28.09 27.59 27.65 4,445,145 -0.37(-1.32%)
Jul 20, 2006 28.25 28.34 27.66 28.02 3,660,941 -0.39(-1.37%)
Jul 19, 2006 27.62 28.69 27.58 28.41 4,027,945 +0.72(+2.60%)
Jul 18, 2006 27.52 28.07 27.33 27.69 4,542,225 +0.10(+0.36%)
Jul 17, 2006 27.85 28.10 27.20 27.59 4,195,493 -0.42(-1.50%)
Jul 14, 2006 27.95 28.99 27.94 28.01 4,003,362 -0.09(-0.32%)
Jul 13, 2006 28.25 28.67 27.69 28.10 6,421,494 -0.46(-1.61%)
Jul 12, 2006 29.59 29.65 27.84 28.56 8,428,658 -0.99(-3.35%)
Jul 11, 2006 28.98 29.70 28.90 29.55 4,370,995 +0.29(+0.99%)
Jul 10, 2006 29.54 29.80 29.12 29.26 3,097,775 -0.16(-0.54%)
Jul 07, 2006 29.42 29.66 28.94 29.42 4,108,962 -0.17(-0.57%)
Jul 06, 2006 29.81 30.05 29.27 29.59 2,568,336 -0.27(-0.90%)
Jul 05, 2006 30.31 30.52 29.54 29.86 4,817,000 -0.78(-2.55%)
Jul 03, 2006 30.61 30.78 30.40 30.64 1,246,887 +0.28(+0.92%)
Jun 30, 2006 30.82 30.90 30.33 30.36 3,676,047 -0.04(-0.13%)
Jun 29, 2006 30.35 30.48 29.85 30.40 6,966,600 +0.34(+1.13%)
Jun 28, 2006 30.20 30.22 29.53 30.06 4,336,985 +0.12(+0.40%)
Jun 27, 2006 30.79 31.00 29.74 29.94 5,526,789 -0.75(-2.44%)
Jun 26, 2006 30.57 30.90 30.34 30.69 3,771,700 +0.09(+0.29%)
Jun 23, 2006 30.71 31.08 30.34 30.60 5,483,217 -0.19(-0.62%)
Jun 22, 2006 30.50 30.91 29.94 30.79 11,104,739 +0.91(+3.05%)
Jun 21, 2006 29.64 30.22 29.52 29.88 7,340,530 +0.35(+1.19%)
Jun 20, 2006 28.77 29.83 28.77 29.53 6,609,895 +0.75(+2.61%)
Jun 19, 2006 29.13 29.25 28.50 28.78 10,920,266 -0.34(-1.17%)
Jun 16, 2006 28.67 29.93 28.59 29.12 30,390,172 +0.16(+0.55%)
Jun 15, 2006 28.88 29.09 27.75 28.96 15,324,141 +0.39(+1.37%)
Jun 14, 2006 29.10 29.10 28.35 28.57 7,216,034 -0.41(-1.41%)
Jun 13, 2006 29.14 29.41 28.77 28.98 8,449,683 +0.14(+0.49%)
Jun 12, 2006 28.69 29.39 28.31 28.84 9,304,990 +0.85(+3.04%)
Jun 09, 2006 28.03 28.67 27.88 27.99 5,666,314 +0.14(+0.50%)
Jun 08, 2006 28.47 29.03 27.50 27.85 11,438,350 -0.97(-3.37%)
Jun 07, 2006 29.99 29.99 28.67 28.82 9,093,486 -1.02(-3.42%)
Jun 06, 2006 29.50 29.98 29.25 29.84 9,259,849 +0.37(+1.26%)
Jun 05, 2006 28.98 29.69 28.79 29.47 13,922,616 +0.47(+1.62%)
Jun 02, 2006 29.02 29.20 28.75 29.00 6,208,273 +0.28(+0.97%)
Jun 01, 2006 28.68 28.85 28.46 28.72 6,657,688 +0.09(+0.31%)
May 31, 2006 28.47 28.84 28.42 28.63 10,918,388 +0.28(+0.99%)
May 30, 2006 28.78 28.95 28.30 28.35 6,254,764 -0.63(-2.17%)
May 26, 2006 29.32 29.34 28.79 28.98 4,817,265 -0.16(-0.55%)
May 25, 2006 29.58 29.58 28.88 29.14 5,931,116 -0.13(-0.44%)
May 24, 2006 29.02 29.87 28.78 29.27 8,317,287 +0.25(+0.86%)
May 23, 2006 30.03 30.30 28.81 29.02 10,168,058 -0.89(-2.98%)
May 22, 2006 30.10 30.35 29.75 29.91 6,050,850 -0.40(-1.32%)
May 19, 2006 30.25 30.89 29.96 30.31 9,014,353 +0.14(+0.46%)
May 18, 2006 31.35 31.43 29.95 30.17 11,530,731 -1.03(-3.30%)
May 17, 2006 32.01 32.20 31.16 31.20 8,507,244 -1.10(-3.41%)
May 16, 2006 32.70 32.93 32.22 32.30 6,041,372 +0.11(+0.34%)
May 15, 2006 31.86 32.39 31.70 32.19 4,184,946 +0.27(+0.85%)
May 12, 2006 32.26 32.59 31.58 31.92 3,776,464 -0.71(-2.18%)
May 11, 2006 33.30 33.52 32.40 32.63 5,574,485 -0.75(-2.25%)
May 10, 2006 33.16 33.87 33.10 33.38 5,692,135 +0.14(+0.42%)
May 09, 2006 33.75 33.99 33.17 33.24 5,894,599 -0.45(-1.34%)
May 08, 2006 34.18 34.40 33.62 33.69 4,766,879 -0.49(-1.43%)
May 05, 2006 34.69 34.72 34.11 34.18 5,556,549 -0.14(-0.41%)
May 04, 2006 34.95 35.00 33.82 34.32 11,776,320 -0.74(-2.11%)
May 03, 2006 35.98 36.09 34.31 35.06 26,881,432 -3.29(-8.58%)
May 02, 2006 38.35 39.05 38.25 38.35 6,054,555 +0.18(+0.47%)
May 01, 2006 39.15 39.21 37.71 38.17 6,126,406 -1.03(-2.63%)
Apr 28, 2006 39.47 39.78 39.20 39.20 7,137,900 -0.25(-0.63%)
Apr 27, 2006 37.83 39.87 37.70 39.45 7,725,141 +1.30(+3.41%)
Apr 26, 2006 37.81 38.37 37.65 38.15 3,117,153 +0.49(+1.30%)
Apr 25, 2006 37.56 37.92 37.42 37.66 3,871,706 +0.46(+1.24%)
Apr 24, 2006 37.43 37.52 36.90 37.20 2,524,819 -0.26(-0.69%)
Apr 21, 2006 38.00 38.20 37.25 37.46 3,546,483 -0.22(-0.58%)
Apr 20, 2006 37.79 38.24 37.00 37.68 2,871,461 +0.11(+0.29%)
Apr 19, 2006 37.35 37.67 37.18 37.57 2,542,188 +0.22(+0.59%)
Apr 18, 2006 36.89 37.57 36.50 37.35 3,383,301 +0.46(+1.25%)
Apr 17, 2006 36.57 37.43 36.51 36.89 4,478,284 +0.06(+0.16%)
Apr 13, 2006 36.88 37.15 36.64 36.83 3,127,008 -0.14(-0.38%)
Apr 12, 2006 37.28 37.35 36.75 36.97 2,682,317 -0.31(-0.83%)
Apr 11, 2006 37.35 37.65 37.00 37.28 3,682,431 -0.22(-0.59%)
Apr 10, 2006 36.89 37.75 36.79 37.50 5,599,590 +0.55(+1.49%)
Apr 07, 2006 36.10 37.21 36.10 36.95 6,005,543 +0.85(+2.35%)
Apr 06, 2006 35.94 36.41 35.60 36.10 3,077,052 +0.11(+0.31%)
Apr 05, 2006 36.14 36.27 35.88 35.99 3,803,186 -0.22(-0.61%)
Apr 04, 2006 36.04 36.30 35.70 36.21 3,711,448 +0.51(+1.43%)
Apr 03, 2006 35.18 36.20 34.95 35.70 4,860,297 +0.75(+2.15%)
Mar 31, 2006 35.31 35.75 34.91 34.95 5,030,417 -0.36(-1.02%)
Mar 30, 2006 36.37 36.37 35.20 35.31 10,553,381 -0.64(-1.78%)
Mar 29, 2006 35.56 36.29 35.39 35.95 4,559,422 +0.43(+1.21%)
Mar 28, 2006 35.81 36.15 35.31 35.52 5,030,676 -0.27(-0.75%)
Mar 27, 2006 36.25 36.48 35.69 35.79 5,469,779 -0.70(-1.92%)
Mar 24, 2006 36.33 36.85 36.12 36.49 5,143,849 +0.16(+0.44%)
Mar 23, 2006 35.58 36.61 35.39 36.33 16,923,100 -0.29(-0.79%)
Mar 22, 2006 36.70 36.86 36.18 36.62 5,742,000 +0.27(+0.74%)
Mar 21, 2006 36.42 37.36 36.20 36.35 5,119,505 -0.20(-0.55%)
Mar 20, 2006 36.03 36.88 35.94 36.55 3,819,212 +0.57(+1.58%)
Mar 17, 2006 35.99 36.24 35.61 35.98 6,477,438 +0.05(+0.14%)
Mar 16, 2006 37.00 37.35 35.91 35.93 6,438,961 -1.15(-3.10%)
Mar 15, 2006 37.64 37.76 36.95 37.08 4,336,514 -0.32(-0.86%)
Mar 14, 2006 37.10 38.01 36.96 37.40 3,625,243 +0.26(+0.70%)
Mar 13, 2006 37.11 37.38 36.73 37.14 3,518,122 -0.07(-0.19%)
Mar 10, 2006 37.20 37.89 36.60 37.21 3,637,118 -0.23(-0.61%)
Mar 09, 2006 38.01 38.52 37.33 37.44 3,284,825 -0.34(-0.90%)
Mar 08, 2006 37.99 38.24 37.49 37.78 2,890,184 -0.33(-0.87%)
Mar 07, 2006 38.36 38.50 37.96 38.11 2,961,764 -0.14(-0.37%)
Mar 06, 2006 39.05 39.31 38.20 38.25 2,625,393 -0.80(-2.05%)
Mar 03, 2006 38.50 39.50 38.30 39.05 4,552,119 +0.24(+0.62%)
Mar 02, 2006 38.80 39.26 38.50 38.81 2,358,196 -0.23(-0.59%)
Mar 01, 2006 38.52 39.17 38.40 39.04 2,789,362 +0.49(+1.27%)
Feb 28, 2006 39.19 39.14 38.20 38.55 3,722,917 -0.64(-1.63%)
Feb 27, 2006 38.49 39.50 38.27 39.19 2,846,431 +0.85(+2.22%)
Feb 24, 2006 38.76 39.01 38.09 38.34 2,480,670 -0.43(-1.11%)
Feb 23, 2006 38.57 39.34 38.29 38.77 2,946,891 +0.01(+0.03%)
Feb 22, 2006 38.26 39.07 38.09 38.76 3,403,604 +0.66(+1.73%)
Feb 21, 2006 37.71 38.36 37.52 38.10 4,945,852 +0.30(+0.79%)
Feb 17, 2006 38.40 38.69 37.68 37.80 3,349,491 -0.78(-2.02%)
Feb 16, 2006 37.71 38.59 37.67 38.58 6,483,100 +0.93(+2.47%)
Feb 15, 2006 37.97 38.48 37.05 37.65 4,409,242 -0.48(-1.26%)
Feb 14, 2006 38.25 38.36 37.50 38.13 3,617,601 -0.06(-0.16%)
Feb 13, 2006 38.35 39.06 37.62 38.19 4,432,007 -0.50(-1.29%)
Feb 10, 2006 37.98 38.94 37.25 38.69 6,634,349 +0.57(+1.50%)
Feb 09, 2006 38.80 38.92 37.93 38.12 3,917,459 -0.68(-1.75%)
Feb 08, 2006 39.43 39.76 38.64 38.80 3,797,397 -0.46(-1.17%)
Feb 07, 2006 39.29 39.98 38.87 39.26 3,611,830 -0.26(-0.66%)
Feb 06, 2006 38.93 39.88 38.92 39.52 2,741,688 +0.32(+0.82%)
Feb 03, 2006 39.15 39.44 38.38 39.20 3,519,407 -0.19(-0.48%)
Feb 02, 2006 40.02 40.15 38.83 39.39 5,782,028 -1.12(-2.76%)
Feb 01, 2006 39.32 40.59 39.17 40.51 4,548,536 +0.78(+1.96%)
Jan 31, 2006 39.29 40.05 39.06 39.73 4,903,808 +0.38(+0.97%)
Jan 30, 2006 39.91 40.19 39.16 39.35 4,767,600 -0.73(-1.82%)
Jan 27, 2006 38.77 40.13 38.72 40.08 6,414,331 +1.31(+3.38%)
Jan 26, 2006 38.96 39.45 38.22 38.77 4,958,316 -0.19(-0.49%)
Jan 25, 2006 38.57 39.04 38.14 38.96 4,718,339 -0.17(-0.43%)
Jan 24, 2006 37.95 39.30 37.89 39.13 5,848,109 +1.34(+3.55%)
Jan 23, 2006 38.63 38.86 37.79 37.79 7,288,691 -0.64(-1.67%)
Jan 20, 2006 40.57 40.62 38.27 38.43 6,883,550 -2.03(-5.02%)
Jan 19, 2006 39.71 40.85 39.54 40.46 4,450,001 +0.73(+1.84%)
Jan 18, 2006 38.95 40.10 38.78 39.73 5,466,599 +0.29(+0.74%)
Jan 17, 2006 38.70 39.47 38.62 39.44 4,218,002 +0.60(+1.54%)
Jan 13, 2006 39.64 39.90 38.53 38.84 4,857,871 -0.65(-1.65%)
Jan 12, 2006 39.37 39.97 39.08 39.49 5,970,200 +0.16(+0.41%)
Jan 11, 2006 39.14 39.73 38.50 39.33 6,580,126 +0.72(+1.87%)
Jan 10, 2006 38.10 39.42 38.09 38.61 7,480,745 +0.23(+0.60%)
Jan 09, 2006 39.05 39.06 37.87 38.38 6,244,339 -0.62(-1.59%)
Jan 06, 2006 38.50 39.02 38.45 39.00 8,117,148 +0.93(+2.44%)
Jan 05, 2006 38.26 38.49 37.54 38.07 6,731,357 -0.35(-0.91%)
Jan 04, 2006 38.70 38.80 37.80 38.42 6,941,166 -0.10(-0.26%)
Jan 03, 2006 37.20 38.80 36.13 38.52 12,752,513 +1.56(+4.22%)
Dec 30, 2005 36.76 37.12 36.61 36.96 3,348,258 +0.04(+0.11%)
Dec 29, 2005 36.95 37.35 36.83 36.92 3,277,714 +0.05(+0.14%)
Dec 28, 2005 36.98 37.26 36.60 36.87 2,472,100 -0.07(-0.19%)
Dec 27, 2005 37.45 37.65 36.86 36.94 2,766,900 -0.17(-0.46%)
Dec 23, 2005 37.70 37.91 36.91 37.11 3,496,456 -0.34(-0.91%)
Dec 22, 2005 37.45 37.91 36.92 37.45 4,699,293 +0.00(+0.00%)
Dec 21, 2005 37.96 38.62 37.35 37.45 5,591,665 -0.62(-1.63%)
Dec 20, 2005 38.12 38.40 37.45 38.07 8,891,538 -0.38(-0.99%)
Dec 19, 2005 38.51 39.11 38.31 38.45 10,342,413 -0.37(-0.95%)
Dec 16, 2005 36.98 39.48 36.93 38.82 28,749,244 +3.89(+11.14%)
Dec 15, 2005 34.87 34.93 33.75 34.93 10,823,418 +0.41(+1.19%)
Dec 14, 2005 34.44 34.99 34.29 34.52 5,538,390 -0.02(-0.06%)
Dec 13, 2005 35.58 35.66 34.33 34.54 9,613,252 -0.72(-2.04%)
Dec 12, 2005 35.89 36.49 34.84 35.26 7,999,382 -0.34(-0.96%)
Dec 09, 2005 36.20 36.36 35.14 35.60 6,159,497 -0.53(-1.47%)
Dec 08, 2005 36.74 36.74 35.66 36.13 4,992,895 -0.34(-0.93%)
Dec 07, 2005 36.90 37.09 35.74 36.47 8,673,749 -0.52(-1.41%)
Dec 06, 2005 35.70 37.25 35.70 36.99 15,724,424 +1.74(+4.94%)
Dec 05, 2005 34.60 35.45 34.49 35.25 24,980,152 +0.28(+0.80%)
Dec 02, 2005 33.98 35.68 33.82 34.97 18,389,276 +1.09(+3.22%)
Dec 01, 2005 32.76 33.96 32.75 33.88 5,232,890 +1.27(+3.89%)
Nov 30, 2005 32.21 32.95 32.09 32.61 5,050,886 +0.21(+0.65%)
Nov 29, 2005 33.26 33.45 32.29 32.40 6,009,814 -0.81(-2.44%)
Nov 28, 2005 33.73 33.93 33.14 33.21 4,885,869 -0.70(-2.06%)
Nov 25, 2005 33.82 33.98 33.40 33.91 1,417,819 +0.05(+0.15%)
Nov 23, 2005 33.43 33.92 33.35 33.86 3,786,651 +0.40(+1.20%)
Nov 22, 2005 33.20 33.47 33.05 33.46 4,386,329 +0.13(+0.39%)
Nov 21, 2005 33.64 33.67 32.89 33.33 3,594,606 -0.17(-0.51%)
Nov 18, 2005 34.15 34.24 33.43 33.50 6,211,193 -0.30(-0.89%)
Nov 17, 2005 33.05 33.80 33.05 33.80 4,902,658 +0.50(+1.50%)
Nov 16, 2005 32.74 33.37 32.72 33.30 4,234,901 +0.45(+1.37%)
Nov 15, 2005 32.81 33.39 32.69 32.85 5,636,446 -0.18(-0.54%)
Nov 14, 2005 32.81 33.10 32.77 33.03 2,630,088 +0.12(+0.36%)
Nov 11, 2005 32.54 33.10 32.54 32.91 2,727,434 +0.25(+0.77%)
Nov 10, 2005 32.30 32.70 32.30 32.66 3,545,619 +0.23(+0.71%)
Nov 09, 2005 32.33 32.60 32.12 32.43 2,677,303 +0.16(+0.50%)
Nov 08, 2005 32.26 32.40 31.95 32.27 4,243,308 -0.22(-0.68%)
Nov 07, 2005 32.59 32.66 32.26 32.49 3,328,839 +0.04(+0.12%)
Nov 04, 2005 32.61 33.20 32.35 32.45 4,553,405 -0.23(-0.70%)
Nov 03, 2005 32.98 32.99 32.26 32.68 5,619,369 -0.19(-0.58%)
Nov 02, 2005 32.80 33.01 32.53 32.87 5,301,169 +0.07(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.