Adobe Systems (NQ: ADBE )

480.17 USD -6.39 (-1.31%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.51 17.82 17.22 17.26 3,665,800 -0.36(-2.01%)
Apr 29, 2003 17.67 18.00 17.54 17.62 2,247,800 +0.07(+0.37%)
Apr 28, 2003 17.41 17.70 17.20 17.55 3,028,000 +0.25(+1.42%)
Apr 25, 2003 17.80 17.91 17.15 17.31 2,507,400 -0.56(-3.11%)
Apr 24, 2003 17.65 18.00 17.55 17.86 2,271,300 +0.08(+0.45%)
Apr 23, 2003 18.06 18.06 17.43 17.79 3,196,500 +0.15(+0.85%)
Apr 22, 2003 17.32 17.73 17.18 17.64 3,982,600 +0.27(+1.58%)
Apr 21, 2003 17.36 17.63 17.25 17.36 3,592,700 -0.01(-0.09%)
Apr 17, 2003 16.42 17.55 16.42 17.38 4,673,200 +0.78(+4.70%)
Apr 16, 2003 17.30 17.45 16.59 16.59 3,406,900 -0.35(-2.04%)
Apr 15, 2003 16.64 17.20 16.51 16.94 3,700,100 +0.19(+1.10%)
Apr 14, 2003 16.14 16.84 16.14 16.75 3,089,700 +0.57(+3.52%)
Apr 11, 2003 16.37 16.71 15.99 16.18 2,885,400 -0.02(-0.12%)
Apr 10, 2003 16.04 16.26 15.85 16.20 2,099,200 +0.27(+1.69%)
Apr 09, 2003 16.28 16.56 15.90 15.94 3,093,400 -0.26(-1.58%)
Apr 08, 2003 16.52 16.70 16.17 16.19 4,167,000 -0.37(-2.23%)
Apr 07, 2003 16.70 17.00 16.45 16.56 4,790,300 +0.46(+2.86%)
Apr 04, 2003 16.55 16.57 15.88 16.10 2,771,300 -0.42(-2.54%)
Apr 03, 2003 16.39 16.83 16.33 16.52 3,206,800 +0.09(+0.55%)
Apr 02, 2003 15.79 16.57 15.70 16.43 5,467,900 +1.12(+7.35%)
Apr 01, 2003 15.61 15.62 15.20 15.30 2,652,300 -0.11(-0.71%)
Mar 31, 2003 15.49 16.50 15.11 15.41 4,166,003 -0.48(-3.02%)
Mar 28, 2003 15.70 15.93 15.54 15.89 2,864,865 +0.14(+0.92%)
Mar 27, 2003 15.70 16.08 15.62 15.75 3,057,620 -0.22(-1.41%)
Mar 26, 2003 15.62 16.08 15.50 15.97 4,573,274 +0.14(+0.88%)
Mar 25, 2003 15.42 15.98 15.19 15.84 5,651,928 +0.56(+3.67%)
Mar 24, 2003 15.86 15.88 15.03 15.28 5,509,678 -0.76(-4.74%)
Mar 21, 2003 16.75 16.75 15.70 16.04 10,252,827 -1.00(-5.87%)
Mar 20, 2003 16.50 17.14 16.33 17.04 6,328,068 +0.52(+3.18%)
Mar 19, 2003 16.07 16.59 15.95 16.51 4,215,598 +0.42(+2.61%)
Mar 18, 2003 16.15 16.16 15.93 16.09 3,963,605 +0.00(+0.00%)
Mar 17, 2003 15.19 16.86 15.14 16.09 9,192,666 +0.70(+4.51%)
Mar 14, 2003 15.14 15.62 14.95 15.39 10,669,366 +1.13(+7.96%)
Mar 13, 2003 13.98 14.29 13.79 14.26 4,145,000 +0.52(+3.75%)
Mar 12, 2003 13.24 14.00 13.24 13.74 3,097,565 +0.43(+3.23%)
Mar 11, 2003 13.36 13.49 13.21 13.31 2,474,800 +0.01(+0.08%)
Mar 10, 2003 13.40 13.43 13.20 13.30 2,383,700 -0.21(-1.55%)
Mar 07, 2003 13.20 13.63 13.02 13.52 2,719,900 +0.15(+1.12%)
Mar 06, 2003 12.83 13.38 12.82 13.37 4,928,400 +0.39(+3.05%)
Mar 05, 2003 13.03 13.22 12.86 12.97 5,535,100 -0.24(-1.85%)
Mar 04, 2003 13.34 13.43 13.07 13.21 2,951,000 -0.16(-1.20%)
Mar 03, 2003 13.72 13.90 13.38 13.38 3,158,800 -0.38(-2.73%)
Feb 28, 2003 13.58 14.00 13.58 13.75 2,525,700 +0.14(+1.07%)
Feb 27, 2003 13.68 13.80 13.43 13.61 3,110,800 +0.07(+0.48%)
Feb 26, 2003 14.06 14.15 13.53 13.54 3,156,300 -0.60(-4.24%)
Feb 25, 2003 14.13 14.25 13.71 14.14 2,797,900 -0.04(-0.28%)
Feb 24, 2003 14.45 14.48 14.12 14.18 2,926,400 -0.38(-2.58%)
Feb 21, 2003 14.23 14.60 13.94 14.55 3,650,100 +0.38(+2.64%)
Feb 20, 2003 14.15 14.28 13.96 14.18 2,264,800 +0.05(+0.35%)
Feb 19, 2003 14.03 14.25 13.97 14.13 2,311,200 -0.05(-0.35%)
Feb 18, 2003 13.78 14.29 13.72 14.18 3,530,400 +0.46(+3.39%)
Feb 14, 2003 13.48 13.75 13.28 13.71 3,200,200 +0.25(+1.86%)
Feb 13, 2003 13.36 13.53 13.22 13.46 2,122,300 +0.07(+0.56%)
Feb 12, 2003 13.37 13.60 13.35 13.39 2,657,000 +0.04(+0.30%)
Feb 11, 2003 13.35 13.68 13.24 13.35 3,136,500 +0.04(+0.26%)
Feb 10, 2003 13.12 13.38 12.88 13.31 1,799,900 +0.24(+1.87%)
Feb 07, 2003 13.33 13.49 12.93 13.07 2,024,700 -0.19(-1.43%)
Feb 06, 2003 13.16 13.36 12.92 13.26 2,886,000 +0.00(+0.00%)
Feb 05, 2003 13.23 13.74 13.18 13.26 2,542,000 +0.04(+0.34%)
Feb 04, 2003 13.22 13.57 13.01 13.21 2,448,800 -0.31(-2.33%)
Feb 03, 2003 13.47 13.71 13.06 13.53 2,817,400 +0.32(+2.42%)
Jan 31, 2003 12.92 13.37 12.65 13.21 3,857,000 +0.00(+0.00%)
Jan 30, 2003 13.36 13.65 13.06 13.21 3,273,140 -0.17(-1.31%)
Jan 29, 2003 13.14 13.47 12.91 13.38 2,448,900 +0.04(+0.34%)
Jan 28, 2003 12.85 13.40 12.80 13.34 2,337,900 +0.44(+3.37%)
Jan 27, 2003 12.71 13.20 12.62 12.90 2,313,000 -0.03(-0.23%)
Jan 24, 2003 13.38 13.39 12.67 12.94 2,908,800 -0.47(-3.51%)
Jan 23, 2003 13.06 13.47 13.00 13.40 2,325,300 +0.51(+4.00%)
Jan 22, 2003 12.77 13.20 12.66 12.89 3,434,700 +0.05(+0.43%)
Jan 21, 2003 12.88 13.10 12.56 12.84 2,382,600 -0.09(-0.73%)
Jan 17, 2003 13.28 13.30 12.81 12.93 3,285,800 -0.71(-5.21%)
Jan 16, 2003 14.01 14.13 13.47 13.64 2,397,300 -0.34(-2.47%)
Jan 15, 2003 14.63 14.66 13.89 13.98 1,695,400 -0.57(-3.92%)
Jan 14, 2003 14.28 14.60 14.25 14.55 2,417,800 +0.28(+1.96%)
Jan 13, 2003 14.48 14.67 14.26 14.28 2,698,400 -0.05(-0.35%)
Jan 10, 2003 13.96 14.34 13.69 14.32 3,396,000 +0.21(+1.45%)
Jan 09, 2003 13.75 14.48 13.75 14.12 2,908,800 +0.57(+4.25%)
Jan 08, 2003 14.10 14.35 13.44 13.54 2,709,900 -0.71(-4.98%)
Jan 07, 2003 13.70 14.33 13.60 14.26 3,850,700 +0.50(+3.64%)
Jan 06, 2003 13.18 13.87 13.18 13.76 3,092,400 +0.61(+4.60%)
Jan 03, 2003 12.75 13.18 12.50 13.15 2,898,700 +0.35(+2.73%)
Jan 02, 2003 12.50 12.94 12.29 12.80 3,114,000 +0.40(+3.22%)
Dec 31, 2002 12.43 12.56 12.24 12.40 2,201,700 -0.04(-0.36%)
Dec 30, 2002 12.65 12.72 12.13 12.45 2,464,600 -0.14(-1.15%)
Dec 27, 2002 12.80 13.00 12.54 12.59 1,970,800 -0.26(-1.99%)
Dec 26, 2002 13.15 13.35 12.78 12.85 1,431,600 -0.27(-2.06%)
Dec 24, 2002 13.15 13.38 13.10 13.12 659,400 -0.16(-1.21%)
Dec 23, 2002 13.17 13.35 12.72 13.28 2,026,800 +0.41(+3.15%)
Dec 20, 2002 13.17 13.23 12.72 12.87 3,713,700 +0.10(+0.78%)
Dec 19, 2002 12.86 13.40 12.56 12.77 3,530,200 -0.25(-1.88%)
Dec 18, 2002 13.38 13.38 12.88 13.02 2,125,400 -0.40(-3.02%)
Dec 17, 2002 13.20 13.71 13.15 13.42 2,990,100 +0.14(+1.05%)
Dec 16, 2002 12.88 13.41 12.74 13.28 4,156,500 +0.38(+2.99%)
Dec 13, 2002 13.01 13.30 12.85 12.89 6,719,900 -0.04(-0.31%)
Dec 12, 2002 13.18 13.25 12.61 12.94 4,637,200 -0.04(-0.27%)
Dec 11, 2002 12.96 13.13 12.74 12.97 3,387,800 -0.04(-0.27%)
Dec 10, 2002 12.56 13.19 12.53 13.01 4,014,000 +0.58(+4.63%)
Dec 09, 2002 13.05 13.06 12.42 12.43 3,430,800 -0.62(-4.71%)
Dec 06, 2002 12.69 13.20 12.50 13.04 2,312,800 +0.12(+0.93%)
Dec 05, 2002 13.29 13.39 12.90 12.93 3,677,100 -0.16(-1.26%)
Dec 04, 2002 13.57 13.74 13.03 13.09 4,388,800 -0.76(-5.45%)
Dec 03, 2002 14.49 14.55 13.64 13.85 4,293,900 -0.53(-3.69%)
Dec 02, 2002 15.28 15.54 14.28 14.38 4,771,700 -0.39(-2.64%)
Nov 29, 2002 15.10 15.22 14.70 14.77 935,100 -0.22(-1.50%)
Nov 27, 2002 14.62 15.23 14.60 14.99 2,794,500 +0.55(+3.83%)
Nov 26, 2002 14.95 15.12 14.26 14.44 4,205,800 -0.70(-4.64%)
Nov 25, 2002 14.90 15.26 14.65 15.14 2,333,900 +0.24(+1.58%)
Nov 22, 2002 14.45 15.03 14.32 14.90 2,812,400 -0.20(-1.29%)
Nov 21, 2002 14.30 15.24 14.20 15.10 3,738,400 +0.90(+6.34%)
Nov 20, 2002 13.75 14.33 13.54 14.20 3,165,300 +0.50(+3.69%)
Nov 19, 2002 13.68 13.88 13.53 13.70 3,611,500 -0.21(-1.47%)
Nov 18, 2002 14.30 14.38 13.68 13.90 4,296,700 -0.57(-3.97%)
Nov 15, 2002 13.97 14.55 13.63 14.47 2,876,700 +0.45(+3.17%)
Nov 14, 2002 13.69 14.06 13.59 14.03 2,872,700 +0.46(+3.43%)
Nov 13, 2002 13.07 13.65 12.82 13.56 3,415,400 +0.33(+2.49%)
Nov 12, 2002 12.38 13.65 12.38 13.23 3,902,300 +0.89(+7.21%)
Nov 11, 2002 12.80 12.91 12.33 12.35 2,072,600 -0.51(-3.97%)
Nov 08, 2002 12.84 13.10 12.76 12.86 2,285,900 +0.07(+0.51%)
Nov 07, 2002 12.75 13.10 12.61 12.79 2,872,400 -0.25(-1.92%)
Nov 06, 2002 12.98 13.27 12.60 13.04 4,311,200 +0.13(+1.01%)
Nov 05, 2002 12.99 13.05 12.53 12.91 6,298,800 -0.78(-5.70%)
Nov 04, 2002 12.55 14.22 12.26 13.69 8,655,600 +1.46(+11.89%)
Nov 01, 2002 11.77 12.28 11.54 12.23 2,762,000 +0.41(+3.51%)
Oct 31, 2002 11.80 12.12 11.68 11.82 2,749,900 -0.00(-0.04%)
Oct 30, 2002 11.40 11.97 11.23 11.82 3,007,631 +0.48(+4.23%)
Oct 29, 2002 11.85 11.97 11.05 11.35 3,806,300 -0.39(-3.36%)
Oct 28, 2002 12.54 12.61 11.52 11.74 4,596,128 -0.13(-1.14%)
Oct 25, 2002 12.15 12.15 11.49 11.88 4,538,300 -0.45(-3.61%)
Oct 24, 2002 12.32 12.82 12.03 12.32 3,145,600 -0.01(-0.07%)
Oct 23, 2002 12.04 12.48 11.97 12.33 3,061,662 +0.32(+2.66%)
Oct 22, 2002 12.15 12.21 11.69 12.01 2,753,400 -0.45(-3.58%)
Oct 21, 2002 11.79 12.64 11.46 12.46 3,731,900 +0.55(+4.62%)
Oct 18, 2002 11.43 12.11 11.07 11.90 2,847,300 +0.44(+3.84%)
Oct 17, 2002 11.65 11.94 11.29 11.46 3,018,457 +0.37(+3.33%)
Oct 16, 2002 11.12 11.49 10.93 11.10 3,730,512 -0.45(-3.90%)
Oct 15, 2002 11.90 12.08 11.28 11.54 5,435,600 +0.24(+2.17%)
Oct 14, 2002 10.53 11.38 10.53 11.30 2,614,248 +0.31(+2.78%)
Oct 11, 2002 10.27 11.10 10.20 10.99 4,585,992 +0.77(+7.57%)
Oct 10, 2002 9.145 10.25 8.910 10.22 5,117,300 +1.13(+12.49%)
Oct 09, 2002 9.810 9.925 8.855 9.085 11,620,000 -0.90(-9.01%)
Oct 08, 2002 10.11 10.13 9.900 9.985 3,766,300 -0.02(-0.20%)
Oct 07, 2002 10.07 10.26 9.925 10.01 2,735,800 -0.19(-1.91%)
Oct 04, 2002 10.50 10.68 10.03 10.20 4,522,760 -0.28(-2.68%)
Oct 03, 2002 9.970 10.93 9.925 10.48 5,094,900 +0.48(+4.80%)
Oct 02, 2002 9.670 10.21 9.575 10.00 3,997,963 +0.31(+3.20%)
Oct 01, 2002 9.555 9.790 9.240 9.690 4,343,800 +0.14(+1.47%)
Sep 30, 2002 9.650 9.800 9.450 9.550 2,549,300 -0.32(-3.24%)
Sep 27, 2002 9.825 10.14 9.685 9.870 2,325,000 -0.02(-0.20%)
Sep 26, 2002 9.920 10.20 9.550 9.890 2,467,700 -0.02(-0.25%)
Sep 25, 2002 9.450 10.08 9.450 9.915 2,856,588 +0.47(+4.98%)
Sep 24, 2002 9.400 9.835 9.275 9.445 2,587,000 -0.00(-0.05%)
Sep 23, 2002 9.655 9.770 9.335 9.450 2,901,600 -0.33(-3.32%)
Sep 20, 2002 9.845 10.00 9.625 9.775 4,101,200 -0.08(-0.77%)
Sep 19, 2002 9.815 9.965 9.700 9.851 2,580,200 -0.11(-1.14%)
Sep 18, 2002 9.945 10.20 9.760 9.965 3,077,600 -0.02(-0.15%)
Sep 17, 2002 10.28 10.34 9.910 9.980 3,105,800 -0.12(-1.19%)
Sep 16, 2002 10.40 10.51 10.01 10.10 3,893,500 -0.29(-2.74%)
Sep 13, 2002 10.27 10.41 10.00 10.38 10,643,300 +1.16(+12.57%)
Sep 12, 2002 9.345 9.570 9.175 9.225 4,965,104 -0.37(-3.81%)
Sep 11, 2002 9.850 10.12 9.505 9.590 2,587,900 -0.05(-0.57%)
Sep 10, 2002 9.760 9.765 9.085 9.645 3,610,000 -0.08(-0.82%)
Sep 09, 2002 9.470 9.865 9.295 9.725 2,371,700 +0.09(+0.99%)
Sep 06, 2002 9.380 9.720 9.375 9.630 2,161,400 +0.47(+5.07%)
Sep 05, 2002 9.405 9.455 9.105 9.165 2,282,500 -0.38(-3.93%)
Sep 04, 2002 9.285 9.640 9.255 9.540 2,564,600 +0.33(+3.58%)
Sep 03, 2002 9.815 9.955 9.080 9.210 4,874,900 -0.83(-8.27%)
Aug 30, 2002 10.12 10.30 9.995 10.04 1,896,500 -0.12(-1.18%)
Aug 29, 2002 9.845 10.33 9.755 10.16 2,607,700 +0.17(+1.70%)
Aug 28, 2002 10.28 10.30 9.900 9.990 2,845,042 -0.42(-4.08%)
Aug 27, 2002 10.49 10.62 10.32 10.41 2,667,200 -0.03(-0.24%)
Aug 26, 2002 10.22 10.51 10.22 10.44 2,021,417 +0.20(+1.95%)
Aug 23, 2002 10.26 10.39 10.15 10.24 1,892,325 -0.14(-1.40%)
Aug 22, 2002 10.07 10.44 10.05 10.38 2,031,200 +0.21(+2.11%)
Aug 21, 2002 10.10 10.37 9.805 10.17 4,256,600 +0.09(+0.89%)
Aug 20, 2002 10.35 10.56 9.975 10.08 2,675,600 +0.01(+0.10%)
Aug 16, 2002 9.850 10.22 9.710 10.07 2,336,100 +0.10(+1.00%)
Aug 15, 2002 9.675 10.10 9.510 9.970 3,266,000 +0.34(+3.48%)
Aug 14, 2002 8.850 9.720 8.845 9.635 3,227,600 +0.70(+7.83%)
Aug 13, 2002 9.015 9.500 8.855 8.935 4,262,658 -0.12(-1.32%)
Aug 12, 2002 8.780 9.155 8.750 9.055 2,687,700 +0.24(+2.78%)
Aug 07, 2002 8.800 8.915 8.285 8.810 4,378,100 +0.12(+1.32%)
Aug 06, 2002 8.530 8.750 8.450 8.695 4,831,700 +0.35(+4.13%)
Aug 05, 2002 8.860 8.950 8.249 8.350 4,454,500 -0.38(-4.30%)
Aug 02, 2002 8.605 8.825 8.415 8.725 8,055,200 +0.31(+3.68%)
Aug 01, 2002 9.170 9.180 8.375 8.415 23,837,400 -4.40(-34.31%)
Jul 29, 2002 12.40 12.91 12.24 12.81 2,935,933 +0.56(+4.57%)
Jul 26, 2002 11.75 12.38 11.55 12.25 2,967,694 +0.54(+4.57%)
Jul 25, 2002 12.55 12.75 11.52 11.71 4,751,600 -1.12(-8.69%)
Jul 24, 2002 11.75 12.88 11.70 12.83 5,241,576 +0.88(+7.36%)
Jul 23, 2002 12.21 12.62 11.79 11.95 3,632,400 -0.33(-2.65%)
Jul 22, 2002 12.26 12.58 11.74 12.28 4,400,600 +0.08(+0.66%)
Jul 19, 2002 12.80 12.93 12.14 12.20 4,118,200 -1.24(-9.26%)
Jul 17, 2002 13.68 13.90 13.25 13.44 3,907,600 +0.66(+5.16%)
Jul 12, 2002 13.05 13.37 12.56 12.78 5,265,300 -0.10(-0.78%)
Jul 11, 2002 12.36 13.01 11.88 12.88 7,631,300 -0.40(-3.05%)
Jul 10, 2002 13.71 14.13 13.22 13.29 3,937,400 -0.32(-2.39%)
Jul 09, 2002 13.82 13.98 13.50 13.61 2,766,800 -0.21(-1.56%)
Jul 08, 2002 14.31 14.49 13.72 13.82 2,516,300 -0.49(-3.42%)
Jul 05, 2002 13.72 14.40 13.72 14.31 2,202,100 +0.79(+5.88%)
Jul 04, 2002 13.14 13.57 12.79 13.52 2,927,800 +0.00(+0.00%)
Jul 03, 2002 13.14 13.57 12.79 13.52 2,922,500 +0.31(+2.39%)
Jul 02, 2002 13.40 13.57 12.73 13.21 4,581,100 -0.29(-2.19%)
Jul 01, 2002 14.30 14.43 13.40 13.50 3,776,900 -0.75(-5.26%)
Jun 28, 2002 13.68 14.58 13.67 14.25 4,253,500 +0.30(+2.19%)
Jun 27, 2002 14.32 14.41 13.28 13.95 5,322,600 +0.14(+1.05%)
Jun 26, 2002 13.18 13.99 13.05 13.80 6,113,600 +0.06(+0.44%)
Jun 25, 2002 13.93 14.62 13.65 13.74 5,855,000 +0.56(+4.29%)
Jun 21, 2002 13.50 13.76 13.07 13.18 8,067,800 -0.72(-5.22%)
Jun 20, 2002 13.68 14.15 13.57 13.90 6,039,900 +0.36(+2.66%)
Jun 19, 2002 15.01 15.06 13.54 13.54 11,741,900 -1.51(-10.00%)
Jun 18, 2002 14.87 15.49 14.84 15.04 7,300,200 +0.18(+1.21%)
Jun 17, 2002 15.82 15.84 14.82 14.87 9,733,700 -0.82(-5.23%)
Jun 14, 2002 16.32 16.32 15.53 15.69 17,361,700 -2.97(-15.92%)
Jun 12, 2002 18.27 18.80 17.86 18.66 4,451,400 +0.12(+0.65%)
Jun 11, 2002 19.05 19.42 18.50 18.54 4,437,200 -0.26(-1.38%)
Jun 10, 2002 18.07 19.51 17.96 18.80 6,279,100 +0.85(+4.77%)
Jun 07, 2002 17.41 18.17 17.27 17.94 4,881,400 +0.34(+1.93%)
Jun 06, 2002 18.10 18.18 17.50 17.60 3,881,700 -0.58(-3.22%)
Jun 05, 2002 18.00 18.34 17.63 18.18 3,643,800 +0.14(+0.75%)
May 31, 2002 18.55 18.80 18.00 18.05 2,923,400 -0.29(-1.55%)
May 28, 2002 19.15 19.15 18.00 18.33 2,604,500 -0.50(-2.65%)
May 27, 2002 18.35 19.08 18.32 18.83 3,817,800 +0.00(+0.00%)
May 24, 2002 18.35 19.08 18.32 18.83 3,791,900 +0.28(+1.51%)
May 23, 2002 18.58 18.70 17.95 18.55 4,128,900 +0.09(+0.46%)
May 22, 2002 18.23 18.75 17.78 18.47 5,236,800 -0.11(-0.57%)
May 21, 2002 19.67 19.87 18.10 18.58 6,122,500 -0.95(-4.89%)
May 20, 2002 20.42 20.42 19.21 19.53 4,951,700 -1.02(-4.96%)
May 17, 2002 21.04 21.16 19.92 20.55 4,969,800 -0.30(-1.44%)
May 16, 2002 20.85 20.98 20.52 20.85 3,268,400 -0.17(-0.83%)
May 15, 2002 21.40 21.66 20.90 21.02 5,399,700 -0.52(-2.41%)
May 14, 2002 20.82 21.48 20.79 21.55 5,259,100 +1.17(+5.77%)
May 13, 2002 19.40 20.50 19.00 20.37 3,480,700 +1.00(+5.14%)
May 10, 2002 19.94 20.15 19.22 19.38 3,450,200 -0.55(-2.74%)
May 09, 2002 20.14 20.88 19.76 19.92 5,841,100 -0.78(-3.79%)
May 08, 2002 18.75 20.72 18.70 20.70 6,052,100 +2.53(+13.92%)
May 07, 2002 18.42 18.70 17.52 18.17 4,448,400 +0.05(+0.28%)
May 06, 2002 18.80 19.27 18.12 18.12 2,315,900 -0.62(-3.33%)
May 03, 2002 19.08 19.28 18.39 18.75 4,441,400 -0.17(-0.92%)
May 02, 2002 19.80 20.24 18.91 18.92 3,859,100 -1.14(-5.66%)
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.