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 (%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.59 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
Dec 02, 2013 56.74 57.03 56.61 56.76 1,950,454 -0.02(-0.04%)
Nov 29, 2013 57.12 57.15 56.62 56.78 0 -0.13(-0.23%)
Nov 27, 2013 56.85 57.03 56.68 56.91 0 +0.21(+0.37%)
Nov 26, 2013 56.87 56.89 56.20 56.70 2,827,131 -0.25(-0.44%)
Nov 25, 2013 56.62 57.18 56.50 56.95 2,986,379 +0.54(+0.96%)
Nov 22, 2013 56.26 56.50 55.89 56.41 0 +0.18(+0.32%)
Nov 21, 2013 56.28 56.59 55.86 56.23 2,458,849 +0.29(+0.52%)
Nov 20, 2013 55.98 56.32 55.80 55.94 0 +0.17(+0.30%)
Nov 19, 2013 56.73 56.73 55.65 55.77 3,404,510 -0.83(-1.47%)
Nov 18, 2013 57.45 57.49 56.40 56.60 0 -0.75(-1.31%)
Nov 15, 2013 57.54 57.59 56.78 57.35 0 +0.18(+0.31%)
Nov 14, 2013 57.56 57.99 56.91 57.17 4,571,342 -0.38(-0.66%)
Nov 13, 2013 55.59 57.59 55.59 57.55 5,167,155 +1.31(+2.33%)
Nov 12, 2013 55.84 56.34 55.60 56.24 2,928,598 +0.06(+0.11%)
Nov 11, 2013 54.85 56.18 54.49 56.18 4,221,793 +1.34(+2.44%)
Nov 08, 2013 53.42 54.93 53.33 54.84 0 +1.67(+3.14%)
Nov 07, 2013 55.05 55.17 53.10 53.17 5,524,447 -1.71(-3.12%)
Nov 06, 2013 54.90 55.10 54.54 54.88 3,285,655 +0.09(+0.16%)
Nov 05, 2013 55.24 55.28 54.67 54.79 3,613,200 -0.60(-1.08%)
Nov 04, 2013 55.01 55.42 54.66 55.39 3,433,101 +0.78(+1.43%)
Nov 01, 2013 54.61 54.67 54.14 54.61 0 +0.39(+0.72%)
Oct 31, 2013 54.01 54.56 53.90 54.22 3,504,885 +0.12(+0.22%)
Oct 30, 2013 54.87 55.07 53.69 54.10 3,482,386 -0.76(-1.39%)
Oct 29, 2013 54.00 55.12 53.91 54.86 5,135,567 +0.93(+1.72%)
Oct 28, 2013 53.91 54.37 53.59 53.93 3,488,208 +0.12(+0.22%)
Oct 25, 2013 54.07 54.20 53.46 53.81 0 -0.40(-0.74%)
Oct 24, 2013 53.06 54.58 53.05 54.21 5,716,982 +1.15(+2.17%)
Oct 23, 2013 52.75 53.45 52.16 53.06 4,386,787 -0.11(-0.21%)
Oct 22, 2013 53.47 53.57 52.99 53.17 4,375,733 +0.09(+0.17%)
Oct 21, 2013 52.73 53.27 52.71 53.08 3,739,740 +0.45(+0.86%)
Oct 18, 2013 52.15 52.78 52.00 52.63 4,210,148 +0.57(+1.09%)
Oct 17, 2013 51.87 52.31 51.70 52.06 3,776,599 +0.16(+0.30%)
Oct 16, 2013 51.54 52.58 51.54 51.91 3,325,395 -0.02(-0.04%)
Oct 15, 2013 52.31 52.78 51.81 51.93 3,658,815 -0.70(-1.33%)
Oct 14, 2013 51.90 52.83 51.72 52.63 4,908,001 +0.44(+0.84%)
Oct 11, 2013 50.82 52.22 50.82 52.19 0 +1.02(+2.00%)
Oct 10, 2013 50.06 51.22 49.86 51.16 3,726,139 +1.71(+3.47%)
Oct 09, 2013 49.62 49.87 48.87 49.45 4,346,108 -0.13(-0.26%)
Oct 08, 2013 50.93 50.97 49.44 49.58 4,949,414 -1.24(-2.44%)
Oct 07, 2013 51.05 51.34 50.79 50.82 2,569,739 -0.75(-1.45%)
Oct 04, 2013 50.09 51.67 50.02 51.57 3,881,470 +0.69(+1.36%)
Oct 03, 2013 51.61 51.65 50.54 50.88 3,860,511 -0.64(-1.24%)
Oct 02, 2013 51.79 52.28 51.29 51.52 3,683,476 -0.91(-1.74%)
Oct 01, 2013 52.10 52.48 51.84 52.43 3,241,202 +0.49(+0.94%)
Sep 30, 2013 51.50 52.15 51.20 51.94 2,744,749 -0.09(-0.17%)
Sep 27, 2013 51.71 52.48 51.65 52.03 0 -0.07(-0.13%)
Sep 26, 2013 52.00 52.38 51.81 52.10 2,899,796 +0.23(+0.44%)
Sep 25, 2013 51.48 51.88 51.42 51.87 4,009,398 +0.45(+0.88%)
Sep 24, 2013 51.79 51.88 51.07 51.42 3,071,122 -0.38(-0.73%)
Sep 23, 2013 52.07 52.47 51.62 51.80 3,179,764 -0.51(-0.97%)
Sep 20, 2013 51.87 52.96 51.68 52.31 0 +0.44(+0.85%)
Sep 19, 2013 52.05 52.40 51.58 51.87 7,125,417 -0.71(-1.35%)
Sep 18, 2013 51.68 52.67 51.06 52.58 15,264,547 +4.44(+9.22%)
Sep 17, 2013 48.19 48.49 47.92 48.14 6,603,267 +0.00(+0.00%)
Sep 16, 2013 48.20 48.70 47.97 48.14 0 +0.38(+0.80%)
Sep 13, 2013 47.66 47.96 47.64 47.76 0 +0.12(+0.25%)
Sep 12, 2013 48.07 48.09 47.56 47.64 3,023,864 -0.56(-1.16%)
Sep 11, 2013 48.00 48.33 47.95 48.20 2,625,124 +0.18(+0.37%)
Sep 10, 2013 47.62 48.06 47.51 48.02 2,828,919 +0.77(+1.63%)
Sep 09, 2013 47.11 47.27 46.99 47.25 1,908,978 +0.38(+0.81%)
Sep 06, 2013 46.89 47.30 46.26 46.87 0 +0.14(+0.30%)
Sep 05, 2013 46.88 47.34 46.68 46.73 2,379,729 -0.20(-0.42%)
Sep 04, 2013 45.76 47.17 45.76 46.93 5,401,649 +1.05(+2.29%)
Sep 03, 2013 46.21 46.57 45.70 45.88 1,952,002 +0.13(+0.28%)
Aug 30, 2013 45.88 46.11 45.57 45.75 0 -0.18(-0.39%)
Aug 29, 2013 45.50 46.14 45.35 45.93 1,705,070 +0.40(+0.88%)
Aug 28, 2013 45.58 45.91 45.49 45.53 1,969,924 +0.03(+0.07%)
Aug 27, 2013 45.55 45.88 45.27 45.50 2,225,167 -0.56(-1.22%)
Aug 26, 2013 46.25 46.61 46.01 46.06 2,591,771 +0.29(+0.63%)
Aug 23, 2013 45.85 45.88 45.41 45.77 0 +0.09(+0.20%)
Aug 22, 2013 45.10 45.71 45.09 45.68 1,698,386 +0.54(+1.20%)
Aug 21, 2013 45.01 45.51 44.80 45.14 0 +0.07(+0.16%)
Aug 20, 2013 44.77 45.45 44.70 45.07 2,214,429 +0.18(+0.40%)
Aug 19, 2013 45.44 45.52 44.88 44.89 2,185,789 -0.51(-1.12%)
Aug 16, 2013 45.94 45.95 45.38 45.40 0 -0.47(-1.02%)
Aug 15, 2013 46.37 46.39 45.70 45.87 2,615,004 -0.97(-2.07%)
Aug 14, 2013 47.14 47.14 46.68 46.84 0 -0.30(-0.64%)
Aug 13, 2013 47.37 47.41 46.92 47.14 1,894,566 -0.06(-0.13%)
Aug 12, 2013 46.87 47.33 46.85 47.20 1,802,477 +0.02(+0.04%)
Aug 09, 2013 47.38 47.77 47.09 47.18 1,891,309 -0.33(-0.69%)
Aug 08, 2013 47.32 47.66 47.03 47.51 2,974,175 +0.41(+0.87%)
Aug 07, 2013 47.17 47.47 46.83 47.10 2,396,740 -0.29(-0.61%)
Aug 06, 2013 47.55 47.85 47.37 47.39 1,606,137 -0.24(-0.50%)
Aug 05, 2013 47.45 47.84 47.35 47.63 2,172,212 +0.18(+0.38%)
Aug 02, 2013 47.38 47.82 47.12 47.45 3,760,947 -0.25(-0.52%)
Aug 01, 2013 47.62 47.82 47.41 47.70 3,497,588 +0.42(+0.89%)
Jul 31, 2013 47.50 47.71 47.18 47.28 0 -0.08(-0.17%)
Jul 30, 2013 47.19 47.50 47.12 47.36 0 +0.19(+0.40%)
Jul 29, 2013 47.51 47.77 47.11 47.17 0 -0.47(-0.99%)
Jul 26, 2013 47.77 47.86 47.40 47.64 0 -0.15(-0.31%)
Jul 25, 2013 47.80 47.96 47.45 47.79 2,242,704 -0.01(-0.02%)
Jul 24, 2013 48.38 48.58 47.65 47.80 0 -0.27(-0.56%)
Jul 23, 2013 48.35 48.45 47.95 48.07 0 -0.21(-0.43%)
Jul 22, 2013 48.12 48.52 47.92 48.28 0 +0.21(+0.44%)
Jul 19, 2013 48.26 48.47 47.93 48.07 0 -0.12(-0.25%)
Jul 18, 2013 48.04 48.52 48.01 48.19 2,641,582 +0.14(+0.29%)
Jul 17, 2013 48.17 48.40 47.78 48.05 2,882,930 +0.56(+1.19%)
Jul 16, 2013 48.05 48.13 47.36 47.48 0 -0.63(-1.32%)
Jul 15, 2013 48.25 48.45 48.09 48.12 0 -0.27(-0.56%)
Jul 12, 2013 48.35 48.63 48.08 48.39 0 +0.40(+0.83%)
Jul 11, 2013 47.62 48.00 47.50 47.99 3,293,492 +0.74(+1.57%)
Jul 10, 2013 47.09 47.33 46.64 47.25 0 -0.01(-0.02%)
Jul 09, 2013 46.76 47.31 46.73 47.26 2,578,815 +0.63(+1.36%)
Jul 08, 2013 47.03 47.48 46.44 46.62 0 -0.38(-0.80%)
Jul 05, 2013 46.69 47.10 46.55 47.00 0 +0.58(+1.25%)
Jul 03, 2013 45.71 46.82 45.66 46.42 0 +0.39(+0.85%)
Jul 02, 2013 46.00 46.48 45.73 46.03 0 -0.20(-0.44%)
Jul 01, 2013 45.23 47.19 44.88 46.23 6,341,318 +0.67(+1.48%)
Jun 28, 2013 45.99 45.99 45.39 45.56 4,052,512 -0.37(-0.81%)
Jun 27, 2013 45.90 46.27 45.59 45.93 0 +0.25(+0.55%)
Jun 26, 2013 44.95 45.91 44.90 45.68 0 +1.31(+2.95%)
Jun 25, 2013 44.04 44.44 43.46 44.37 0 +0.77(+1.77%)
Jun 24, 2013 44.34 44.60 43.37 43.60 0 -1.17(-2.61%)
Jun 21, 2013 44.92 45.00 44.23 44.77 6,294,691 -0.12(-0.28%)
Jun 20, 2013 45.28 45.29 44.45 44.90 0 -0.88(-1.93%)
Jun 19, 2013 46.43 46.44 45.35 45.78 0 +2.42(+5.58%)
Jun 18, 2013 43.55 44.20 43.22 43.36 5,394,541 -0.03(-0.07%)
Jun 17, 2013 43.22 43.76 42.98 43.39 0 +0.55(+1.28%)
Jun 14, 2013 43.33 43.57 42.70 42.84 0 -0.46(-1.06%)
Jun 13, 2013 42.74 43.36 42.39 43.30 2,002,339 +0.58(+1.36%)
Jun 12, 2013 43.31 43.46 42.61 42.72 2,124,415 -0.40(-0.93%)
Jun 11, 2013 43.60 43.85 43.10 43.12 2,487,069 -0.97(-2.20%)
Jun 10, 2013 44.30 44.34 43.84 44.09 0 -0.03(-0.07%)
Jun 07, 2013 43.86 44.41 43.66 44.12 0 +0.55(+1.26%)
Jun 06, 2013 43.84 44.05 43.26 43.57 0 -0.27(-0.62%)
Jun 05, 2013 44.39 44.58 43.81 43.84 0 -0.55(-1.24%)
Jun 04, 2013 43.67 44.80 43.53 44.39 5,249,370 +0.93(+2.14%)
Jun 03, 2013 42.98 43.48 42.76 43.46 2,884,752 +0.55(+1.28%)
May 31, 2013 42.92 43.55 42.66 42.91 3,133,128 -0.28(-0.65%)
May 30, 2013 42.65 43.38 42.50 43.19 0 +0.59(+1.38%)
May 29, 2013 42.75 42.87 42.39 42.60 3,280,897 -0.31(-0.72%)
May 28, 2013 42.78 43.13 42.65 42.91 2,655,897 +0.48(+1.13%)
May 24, 2013 42.32 42.53 41.91 42.43 0 -0.34(-0.79%)
May 23, 2013 42.66 43.14 42.57 42.77 3,339,693 -0.40(-0.93%)
May 22, 2013 44.12 44.31 42.95 43.17 0 -0.85(-1.93%)
May 21, 2013 44.21 44.48 43.89 44.02 0 -0.27(-0.61%)
May 20, 2013 44.55 44.67 44.15 44.29 0 -0.32(-0.72%)
May 17, 2013 44.60 44.76 44.33 44.61 0 +0.05(+0.11%)
May 16, 2013 44.96 45.34 44.48 44.56 2,609,084 -0.51(-1.13%)
May 15, 2013 44.06 45.10 43.95 45.07 0 +1.46(+3.35%)
May 13, 2013 43.98 44.01 43.49 43.61 0 -0.41(-0.93%)
May 10, 2013 44.12 44.20 43.75 44.02 0 +0.05(+0.11%)
May 09, 2013 45.22 45.25 43.47 43.97 9,318,927 -1.35(-2.98%)
May 08, 2013 45.51 45.64 45.16 45.32 0 -0.28(-0.62%)
May 07, 2013 46.46 46.68 45.29 45.60 0 -0.89(-1.91%)
May 06, 2013 47.00 47.14 46.48 46.49 0 -0.52(-1.11%)
May 03, 2013 46.00 47.17 45.69 47.01 0 +1.32(+2.89%)
May 02, 2013 44.65 45.88 44.63 45.69 0 +0.98(+2.19%)
May 01, 2013 45.14 45.73 44.61 44.71 3,817,579 -0.37(-0.82%)
Apr 30, 2013 44.76 45.15 44.55 45.08 0 +0.02(+0.04%)
Apr 29, 2013 44.89 45.59 44.82 45.06 3,553,107 +0.15(+0.33%)
Apr 26, 2013 44.84 45.09 44.88 44.91 2,300,068 -0.14(-0.31%)
Apr 25, 2013 44.75 45.20 44.56 45.05 2,131,886 +0.38(+0.85%)
Apr 24, 2013 44.91 45.05 44.52 44.67 0 -0.20(-0.45%)
Apr 23, 2013 44.84 45.36 44.44 44.87 2,163,722 +0.34(+0.76%)
Apr 22, 2013 45.00 45.20 44.33 44.53 2,026,324 -0.21(-0.47%)
Apr 19, 2013 44.60 44.81 44.31 44.74 2,746,888 +0.28(+0.63%)
Apr 18, 2013 45.18 45.20 44.34 44.46 2,995,895 -0.44(-0.98%)
Apr 17, 2013 44.86 45.17 44.51 44.90 3,421,158 -0.38(-0.84%)
Apr 16, 2013 44.77 45.35 44.77 45.28 2,226,459 +0.68(+1.52%)
Apr 15, 2013 44.81 45.46 44.59 44.60 3,553,052 -0.43(-0.95%)
Apr 12, 2013 45.15 45.16 44.74 45.03 2,817,672 -0.18(-0.40%)
Apr 11, 2013 45.04 45.53 44.80 45.21 5,896,264 +0.51(+1.14%)
Apr 10, 2013 44.42 45.40 44.33 44.70 5,795,402 +0.53(+1.20%)
Apr 09, 2013 43.71 44.26 43.34 44.17 2,529,305 +0.38(+0.87%)
Apr 08, 2013 43.27 43.80 43.13 43.79 2,814,037 +0.41(+0.95%)
Apr 05, 2013 43.42 43.86 43.21 43.38 4,307,819 -0.83(-1.88%)
Apr 04, 2013 43.74 44.25 43.44 44.21 5,109,824 +0.51(+1.17%)
Apr 03, 2013 43.78 43.84 43.49 43.70 5,043,009 -0.14(-0.33%)
Apr 02, 2013 43.50 43.89 43.36 43.84 3,371,517 +0.46(+1.07%)
Apr 01, 2013 43.36 43.78 43.23 43.38 3,397,904 -0.13(-0.31%)
Mar 28, 2013 42.54 43.59 42.42 43.52 4,075,185 +0.86(+2.00%)
Mar 27, 2013 42.60 42.88 42.38 42.66 1,706,931 -0.09(-0.21%)
Mar 26, 2013 42.66 42.95 42.46 42.75 2,125,366 +0.26(+0.61%)
Mar 25, 2013 42.90 43.42 42.41 42.49 5,296,560 -0.48(-1.12%)
Mar 22, 2013 42.17 43.23 42.11 42.97 5,619,489 +0.79(+1.87%)
Mar 21, 2013 41.99 42.63 41.90 42.18 5,659,354 -0.28(-0.66%)
Mar 20, 2013 42.70 43.23 41.99 42.46 10,733,342 +1.71(+4.20%)
Mar 19, 2013 41.10 41.37 40.49 40.75 4,719,965 -0.31(-0.75%)
Mar 18, 2013 41.08 41.48 40.21 41.06 3,311,229 -0.32(-0.77%)
Mar 15, 2013 41.45 41.79 41.32 41.38 5,424,159 -0.24(-0.58%)
Mar 14, 2013 41.82 41.93 41.44 41.62 2,762,856 +0.03(+0.07%)
Mar 13, 2013 41.50 41.81 41.30 41.59 2,892,454 +0.19(+0.46%)
Mar 12, 2013 41.53 41.53 41.15 41.40 3,454,744 -0.08(-0.19%)
Mar 11, 2013 41.12 41.54 40.96 41.48 4,632,354 -0.02(-0.05%)
Mar 08, 2013 41.75 41.91 41.32 41.50 3,330,208 +0.00(+0.00%)
Mar 07, 2013 41.40 41.59 41.20 41.50 2,678,444 +0.21(+0.51%)
Mar 06, 2013 41.47 41.77 41.13 41.29 2,835,525 -0.17(-0.41%)
Mar 05, 2013 40.76 41.48 40.68 41.46 4,236,512 +1.00(+2.47%)
Mar 04, 2013 39.74 40.47 39.45 40.46 2,423,523 +0.63(+1.58%)
Mar 01, 2013 39.30 39.88 38.96 39.83 2,328,199 +0.52(+1.32%)
Feb 28, 2013 39.72 39.94 39.29 39.31 3,637,596 -0.29(-0.73%)
Feb 27, 2013 38.32 39.75 38.10 39.60 5,285,247 +1.01(+2.62%)
Feb 26, 2013 38.14 38.66 38.09 38.59 2,924,950 +0.48(+1.26%)
Feb 25, 2013 38.66 39.06 38.10 38.11 2,738,642 -0.44(-1.14%)
Feb 22, 2013 38.54 38.87 38.37 38.55 2,835,481 +0.21(+0.55%)
Feb 21, 2013 38.82 38.82 38.30 38.34 2,872,613 -0.43(-1.11%)
Feb 20, 2013 39.05 39.28 38.75 38.77 3,129,578 -0.22(-0.58%)
Feb 19, 2013 38.58 39.00 38.52 38.99 2,056,485 +0.36(+0.93%)
Feb 15, 2013 38.51 38.76 38.38 38.63 2,367,880 +0.02(+0.06%)
Feb 14, 2013 38.70 38.92 38.30 38.61 4,929,645 -0.20(-0.52%)
Feb 13, 2013 38.90 39.15 38.67 38.81 2,490,936 -0.08(-0.21%)
Feb 12, 2013 38.55 39.13 38.12 38.89 3,279,424 +0.25(+0.65%)
Feb 11, 2013 38.99 39.05 38.53 38.64 2,333,712 -0.48(-1.23%)
Feb 08, 2013 38.31 39.45 38.15 39.12 5,104,545 +1.05(+2.76%)
Feb 07, 2013 38.26 38.39 37.66 38.07 3,110,222 -0.33(-0.86%)
Feb 06, 2013 38.36 38.65 38.26 38.40 2,523,186 +0.30(+0.79%)
Feb 04, 2013 38.19 38.44 37.82 38.10 2,927,955 -0.24(-0.63%)
Feb 01, 2013 38.20 38.48 37.91 38.34 2,416,033 +0.51(+1.35%)
Jan 31, 2013 38.00 38.23 37.68 37.83 3,291,810 -0.11(-0.29%)
Jan 30, 2013 38.50 38.51 37.88 37.94 2,693,425 -0.58(-1.51%)
Jan 29, 2013 38.11 38.56 37.81 38.52 2,935,850 +0.28(+0.73%)
Jan 28, 2013 37.91 38.41 37.91 38.24 3,536,051 -0.08(-0.21%)
Jan 25, 2013 38.05 38.53 38.02 38.32 3,272,934 +0.22(+0.58%)
Jan 24, 2013 38.15 38.70 37.99 38.10 2,605,340 -0.15(-0.39%)
Jan 23, 2013 37.94 38.28 37.89 38.25 3,308,981 +0.30(+0.79%)
Jan 22, 2013 37.87 38.02 37.57 37.95 2,475,387 -0.03(-0.08%)
Jan 18, 2013 37.81 37.99 37.36 37.98 5,561,330 +0.25(+0.66%)
Jan 17, 2013 37.76 38.09 37.71 37.73 4,089,414 -0.15(-0.40%)
Jan 16, 2013 38.12 38.27 37.81 37.88 2,640,633 -0.27(-0.71%)
Jan 15, 2013 37.86 38.46 37.84 38.15 2,968,005 -0.01(-0.03%)
Jan 14, 2013 37.99 38.20 37.81 38.16 3,048,550 +0.07(+0.18%)
Jan 11, 2013 38.65 38.73 37.89 38.09 3,511,299 -0.53(-1.37%)
Jan 10, 2013 38.75 38.78 38.09 38.62 3,645,200 -0.04(-0.10%)
Jan 09, 2013 38.16 38.70 38.10 38.66 4,083,098 +0.52(+1.36%)
Jan 08, 2013 37.78 38.20 37.75 38.14 3,080,868 +0.20(+0.53%)
Jan 07, 2013 37.81 38.21 37.70 37.94 3,632,022 -0.19(-0.50%)
Jan 04, 2013 37.88 38.19 37.62 38.13 3,809,296 +0.38(+1.01%)
Jan 03, 2013 38.14 38.30 37.66 37.75 3,905,904 -0.59(-1.54%)
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.