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 (%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,764 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
Jun 01, 2005 33.03 33.44 32.90 33.18 4,618,690 +0.06(+0.18%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +16.74(+106.76%)
May 23, 2005 15.50 15.81 15.47 15.68 5,400,208 +0.12(+0.79%)
May 20, 2005 15.50 15.62 15.42 15.56 4,667,588 +0.03(+0.18%)
May 19, 2005 15.28 15.53 15.27 15.53 4,287,110 -15.02(-49.17%)
May 18, 2005 29.95 30.70 29.73 30.55 13,364,400 +0.66(+2.21%)
May 17, 2005 29.80 29.89 29.32 29.89 8,955,200 -0.06(-0.22%)
May 16, 2005 29.49 30.02 29.34 29.95 11,332,000 +0.90(+3.12%)
May 13, 2005 29.03 29.15 28.70 29.05 10,528,800 +0.16(+0.55%)
May 12, 2005 29.04 29.24 28.56 28.89 8,212,000 -0.07(-0.26%)
May 11, 2005 28.75 29.07 28.39 28.96 9,568,000 +0.20(+0.71%)
May 10, 2005 29.04 29.17 28.55 28.76 12,670,000 -0.57(-1.96%)
May 09, 2005 28.92 29.36 28.88 29.34 11,560,800 +0.48(+1.68%)
May 06, 2005 28.77 28.98 28.47 28.85 9,737,600 +0.39(+1.37%)
May 05, 2005 28.77 28.80 28.14 28.46 9,724,000 -0.31(-1.09%)
May 04, 2005 28.89 29.11 28.66 28.77 11,517,600 +0.13(+0.45%)
May 03, 2005 28.50 28.89 28.49 28.64 16,866,800 +0.07(+0.24%)
May 02, 2005 29.87 30.11 28.27 28.57 31,926,800 -1.16(-3.90%)
Apr 29, 2005 29.52 29.91 29.07 29.73 14,988,000 +0.50(+1.71%)
Apr 28, 2005 28.98 29.50 28.79 29.23 16,004,000 +0.01(+0.03%)
Apr 27, 2005 29.48 29.80 28.95 29.23 22,160,000 -0.33(-1.13%)
Apr 26, 2005 29.88 30.38 29.48 29.56 15,584,000 -0.46(-1.53%)
Apr 25, 2005 30.38 30.38 29.55 30.02 19,929,600 -0.12(-0.41%)
Apr 22, 2005 29.65 30.25 29.34 30.14 22,839,200 +0.38(+1.26%)
Apr 21, 2005 29.20 29.80 28.86 29.77 22,151,200 +1.14(+4.00%)
Apr 20, 2005 29.65 29.74 28.32 28.62 27,867,600 -0.43(-1.46%)
Apr 19, 2005 27.90 29.35 27.82 29.05 52,615,200 +1.66(+6.08%)
Apr 18, 2005 28.00 28.00 26.57 27.39 83,590,400 -2.94(-9.71%)
Apr 15, 2005 31.38 31.55 30.31 30.33 15,780,800 -1.41(-4.44%)
Apr 14, 2005 32.55 32.62 31.55 31.74 11,058,000 -0.79(-2.44%)
Apr 13, 2005 33.12 33.27 32.26 32.53 9,958,800 -0.92(-2.74%)
Apr 12, 2005 33.45 33.45 32.83 33.45 9,176,000 +0.05(+0.15%)
Apr 11, 2005 33.72 33.72 33.30 33.40 7,219,600 -0.23(-0.68%)
Apr 08, 2005 34.24 34.30 33.53 33.63 8,099,200 -0.56(-1.65%)
Apr 07, 2005 34.13 34.27 33.76 34.20 8,670,800 +0.15(+0.43%)
Apr 06, 2005 33.56 34.45 33.40 34.05 11,965,600 +0.62(+1.87%)
Apr 05, 2005 33.38 33.48 32.80 33.42 11,426,800 +0.13(+0.41%)
Apr 04, 2005 33.42 33.54 32.76 33.29 12,520,800 -0.09(-0.27%)
Apr 01, 2005 33.91 34.26 33.16 33.38 13,963,600 -0.20(-0.61%)
Mar 31, 2005 33.92 34.00 33.56 33.59 8,277,200 -0.28(-0.83%)
Mar 30, 2005 33.32 33.95 33.26 33.87 9,504,000 +0.76(+2.28%)
Mar 29, 2005 33.42 33.92 32.88 33.11 11,162,800 -0.45(-1.33%)
Mar 28, 2005 33.47 33.91 33.37 33.55 9,418,800 +0.28(+0.86%)
Mar 24, 2005 33.63 33.67 33.27 33.27 7,814,000 +0.14(+0.41%)
Mar 23, 2005 33.27 33.63 33.09 33.13 10,016,000 -0.05(-0.14%)
Mar 22, 2005 33.42 33.85 33.17 33.18 13,024,800 -0.17(-0.51%)
Mar 21, 2005 33.91 34.48 33.04 33.35 24,111,200 -0.55(-1.64%)
Mar 18, 2005 32.65 34.15 32.13 33.91 40,850,000 +1.96(+6.14%)
Mar 17, 2005 31.84 32.12 31.36 31.95 11,258,400 +0.35(+1.11%)
Mar 16, 2005 32.33 32.40 31.33 31.59 8,094,800 -0.68(-2.09%)
Mar 15, 2005 32.77 32.79 32.08 32.27 7,705,600 -0.40(-1.22%)
Mar 14, 2005 32.38 32.77 32.30 32.67 7,314,400 +0.46(+1.43%)
Mar 11, 2005 32.70 32.85 31.95 32.21 9,831,200 -0.45(-1.36%)
Mar 10, 2005 32.38 32.74 32.07 32.66 9,163,200 +0.40(+1.24%)
Mar 09, 2005 32.45 32.89 32.19 32.26 9,456,800 -0.22(-0.68%)
Mar 08, 2005 32.62 33.00 32.38 32.48 8,408,800 -0.06(-0.18%)
Mar 07, 2005 31.98 32.83 31.90 32.53 11,508,000 +0.65(+2.04%)
Mar 04, 2005 31.55 32.10 31.27 31.89 9,254,800 +0.71(+2.28%)
Mar 03, 2005 31.23 31.41 30.88 31.18 5,702,000 +0.00(+0.00%)
Mar 02, 2005 30.98 31.56 30.79 31.18 6,893,200 +0.00(+0.02%)
Mar 01, 2005 31.03 31.48 30.75 31.17 7,356,800 +0.30(+0.96%)
Feb 28, 2005 30.77 31.57 30.57 30.88 8,868,800 +0.16(+0.52%)
Feb 25, 2005 30.73 30.86 30.30 30.71 8,096,400 +0.02(+0.07%)
Feb 24, 2005 30.74 30.77 30.19 30.70 12,204,000 -0.18(-0.58%)
Feb 23, 2005 30.79 31.05 30.61 30.88 8,287,200 +0.12(+0.39%)
Feb 22, 2005 31.27 31.86 30.67 30.75 11,561,200 -0.66(-2.10%)
Feb 18, 2005 31.80 31.85 31.39 31.41 5,966,000 -0.12(-0.38%)
Feb 17, 2005 32.30 32.48 31.27 31.54 10,616,000 -0.76(-2.37%)
Feb 16, 2005 32.26 32.42 31.79 32.30 9,016,800 -0.16(-0.48%)
Feb 15, 2005 31.75 32.56 31.45 32.45 12,980,000 +0.72(+2.27%)
Feb 14, 2005 31.92 31.99 31.48 31.73 6,224,400 -0.12(-0.36%)
Feb 11, 2005 31.47 32.20 31.18 31.85 9,760,800 +0.51(+1.63%)
Feb 10, 2005 31.38 31.57 30.94 31.34 5,843,200 +0.04(+0.14%)
Feb 09, 2005 31.98 32.08 31.11 31.30 8,120,000 -0.55(-1.74%)
Feb 08, 2005 31.89 32.20 31.62 31.85 6,486,400 +0.09(+0.28%)
Feb 07, 2005 31.98 31.98 31.51 31.76 6,051,200 -0.23(-0.73%)
Feb 04, 2005 31.52 32.00 31.29 32.00 8,954,800 +0.29(+0.90%)
Feb 03, 2005 30.80 31.74 30.66 31.71 17,984,400 +0.57(+1.81%)
Feb 02, 2005 29.85 31.27 29.82 31.14 23,153,200 +2.20(+7.58%)
Feb 01, 2005 28.45 29.18 28.45 28.95 9,279,200 +0.50(+1.76%)
Jan 31, 2005 28.10 28.66 27.93 28.45 12,201,200 +0.71(+2.56%)
Jan 28, 2005 28.27 28.27 27.40 27.74 11,854,800 -0.35(-1.23%)
Jan 27, 2005 28.17 28.19 27.68 28.09 7,156,800 +0.08(+0.29%)
Jan 26, 2005 28.08 28.23 27.68 28.00 7,328,000 +0.21(+0.77%)
Jan 25, 2005 27.89 28.43 27.76 27.79 8,560,000 +0.09(+0.34%)
Jan 24, 2005 28.67 28.84 27.62 27.70 14,458,400 -0.84(-2.94%)
Jan 21, 2005 29.14 29.20 28.50 28.54 9,115,200 -0.50(-1.72%)
Jan 20, 2005 28.75 29.55 28.75 29.04 10,227,200 +0.09(+0.33%)
Jan 19, 2005 29.16 29.45 28.88 28.94 7,956,400 -0.25(-0.86%)
Jan 18, 2005 29.03 29.28 28.30 29.19 9,938,000 +0.08(+0.26%)
Jan 14, 2005 29.23 29.37 28.91 29.11 11,593,600 +0.00(+0.02%)
Jan 13, 2005 29.61 29.70 28.98 29.11 9,402,800 -0.38(-1.29%)
Jan 12, 2005 29.24 29.57 28.84 29.49 12,012,800 +0.43(+1.48%)
Jan 11, 2005 29.46 29.50 28.98 29.06 11,190,400 -0.35(-1.19%)
Jan 10, 2005 29.40 29.85 29.32 29.41 10,266,400 +0.02(+0.07%)
Jan 07, 2005 29.50 29.75 28.85 29.39 17,024,800 +0.02(+0.07%)
Jan 06, 2005 30.11 30.17 29.25 29.37 12,319,200 -0.49(-1.66%)
Jan 05, 2005 30.09 30.45 29.86 29.86 7,133,200 -0.17(-0.55%)
Jan 04, 2005 31.11 31.19 29.68 30.03 15,030,800 -0.81(-2.64%)
Jan 03, 2005 31.50 31.75 30.77 30.84 11,017,600 -0.53(-1.67%)
Dec 31, 2004 31.50 31.78 31.27 31.37 7,160,800 -0.22(-0.70%)
Dec 30, 2004 31.68 31.83 31.41 31.59 3,956,000 -0.04(-0.11%)
Dec 29, 2004 31.87 31.95 31.50 31.62 5,738,800 -0.23(-0.72%)
Dec 28, 2004 31.14 31.86 30.92 31.86 8,204,400 +0.70(+2.25%)
Dec 27, 2004 31.48 31.48 31.01 31.16 6,139,600 -0.15(-0.50%)
Dec 23, 2004 30.95 31.39 30.88 31.31 7,420,400 +0.28(+0.90%)
Dec 22, 2004 30.18 31.09 30.16 31.03 9,988,000 +0.53(+1.72%)
Dec 21, 2004 30.46 30.62 30.26 30.50 8,789,600 +0.11(+0.38%)
Dec 20, 2004 30.21 30.57 30.08 30.39 11,501,200 +0.16(+0.55%)
Dec 17, 2004 29.98 30.41 29.66 30.23 18,434,800 -0.33(-1.08%)
Dec 16, 2004 31.45 31.66 30.29 30.55 15,833,600 -0.77(-2.46%)
Dec 15, 2004 31.86 32.00 31.25 31.32 12,096,000 -0.75(-2.35%)
Dec 14, 2004 31.55 32.24 31.49 32.08 9,625,200 +0.70(+2.23%)
Dec 13, 2004 30.77 31.52 30.69 31.38 10,508,800 +0.88(+2.89%)
Dec 10, 2004 30.35 30.80 30.12 30.50 6,722,800 +0.09(+0.28%)
Dec 09, 2004 30.02 30.64 29.68 30.41 8,370,400 +0.25(+0.83%)
Dec 08, 2004 30.25 30.50 29.88 30.16 8,095,200 +0.04(+0.12%)
Dec 07, 2004 31.23 31.36 30.10 30.13 13,672,800 -0.86(-2.78%)
Dec 06, 2004 31.35 31.43 30.84 30.99 14,553,200 -0.49(-1.56%)
Dec 03, 2004 31.22 31.57 31.16 31.48 7,506,000 +0.32(+1.04%)
Dec 02, 2004 30.82 31.18 30.62 31.16 5,336,000 +0.36(+1.17%)
Dec 01, 2004 30.29 30.92 30.24 30.80 7,278,400 +0.52(+1.70%)
Nov 30, 2004 30.52 30.54 30.08 30.28 6,268,400 -0.09(-0.30%)
Nov 29, 2004 30.48 30.55 29.79 30.37 6,009,600 +0.04(+0.13%)
Nov 26, 2004 30.52 30.55 30.29 30.33 1,996,800 -0.11(-0.34%)
Nov 24, 2004 29.98 30.52 29.89 30.43 6,744,000 +0.10(+0.33%)
Nov 23, 2004 29.87 30.34 29.52 30.34 13,006,000 +0.61(+2.03%)
Nov 22, 2004 28.84 29.73 28.75 29.73 7,247,200 +0.82(+2.84%)
Nov 19, 2004 29.59 29.75 28.77 28.91 6,579,600 -0.68(-2.28%)
Nov 18, 2004 29.34 29.71 29.20 29.59 6,966,800 +0.29(+0.97%)
Nov 17, 2004 29.09 29.50 28.93 29.30 8,606,400 +0.21(+0.74%)
Nov 16, 2004 29.25 29.27 28.80 29.09 8,917,600 -0.18(-0.63%)
Nov 15, 2004 29.50 29.55 29.07 29.27 8,787,600 -0.21(-0.73%)
Nov 12, 2004 29.07 29.48 28.80 29.48 6,709,200 +0.27(+0.92%)
Nov 11, 2004 28.82 29.23 28.61 29.21 6,182,400 +0.42(+1.46%)
Nov 10, 2004 28.64 29.12 28.38 28.80 9,782,800 +0.10(+0.35%)
Nov 09, 2004 28.98 29.05 28.67 28.70 9,154,400 -0.23(-0.81%)
Nov 08, 2004 29.13 29.23 28.84 28.93 7,065,600 -0.31(-1.06%)
Nov 05, 2004 29.05 29.36 28.82 29.24 9,716,000 +0.18(+0.64%)
Nov 04, 2004 28.50 29.25 28.50 29.05 9,732,000 +0.48(+1.66%)
Nov 03, 2004 28.77 29.00 28.46 28.58 9,639,200 +0.06(+0.23%)
Nov 02, 2004 27.76 28.79 27.76 28.52 12,880,000 +0.34(+1.22%)
Nov 01, 2004 28.11 28.50 27.91 28.17 9,965,200 +0.16(+0.55%)
Oct 29, 2004 27.68 28.02 27.38 28.02 10,272,000 +0.27(+0.97%)
Oct 28, 2004 27.65 27.95 27.54 27.75 10,177,600 -0.24(-0.88%)
Oct 27, 2004 27.25 28.04 26.91 27.99 18,185,600 +1.13(+4.21%)
Oct 26, 2004 26.95 27.14 26.70 26.86 7,799,600 -0.03(-0.09%)
Oct 25, 2004 26.71 27.25 26.70 26.89 9,084,800 +0.02(+0.06%)
Oct 22, 2004 27.31 27.34 26.75 26.87 10,592,000 -0.38(-1.39%)
Oct 21, 2004 26.89 27.39 26.68 27.25 10,279,600 +0.41(+1.55%)
Oct 20, 2004 26.57 26.95 26.42 26.84 8,381,200 +0.06(+0.22%)
Oct 19, 2004 26.43 26.95 26.35 26.77 11,478,000 +0.24(+0.90%)
Oct 18, 2004 25.59 26.54 25.57 26.54 8,966,000 +0.80(+3.09%)
Oct 15, 2004 25.68 25.98 25.46 25.74 6,272,400 +0.12(+0.47%)
Oct 14, 2004 25.62 25.91 25.39 25.62 8,510,800 -0.02(-0.06%)
Oct 13, 2004 26.00 26.27 25.51 25.64 12,819,600 -0.37(-1.42%)
Oct 12, 2004 25.13 26.11 25.13 26.00 14,709,600 +0.54(+2.10%)
Oct 11, 2004 25.02 25.59 24.86 25.47 9,208,400 +0.61(+2.43%)
Oct 08, 2004 25.50 25.55 24.79 24.86 7,851,600 -0.66(-2.59%)
Oct 07, 2004 25.69 25.76 25.45 25.52 6,128,800 -0.31(-1.20%)
Oct 06, 2004 25.55 25.94 25.45 25.84 7,247,200 +0.28(+1.08%)
Oct 05, 2004 25.36 25.79 25.26 25.56 10,526,400 +0.15(+0.61%)
Oct 04, 2004 25.09 25.59 24.88 25.41 12,839,200 +0.41(+1.64%)
Oct 01, 2004 24.75 25.00 24.64 25.00 12,626,800 +0.26(+1.05%)
Sep 30, 2004 24.91 24.98 24.49 24.73 10,837,200 -0.09(-0.38%)
Sep 29, 2004 24.23 24.90 24.23 24.83 10,554,000 +0.48(+1.99%)
Sep 28, 2004 23.98 24.41 23.93 24.34 11,213,600 +0.41(+1.73%)
Sep 27, 2004 24.09 24.32 23.88 23.93 9,237,200 -0.25(-1.01%)
Sep 24, 2004 24.57 24.62 24.16 24.18 8,532,800 -0.45(-1.83%)
Sep 23, 2004 24.51 24.86 24.39 24.62 9,793,600 +0.20(+0.84%)
Sep 22, 2004 24.85 25.02 24.41 24.42 15,799,600 -0.80(-3.19%)
Sep 21, 2004 25.12 25.36 24.63 25.23 24,038,800 +1.25(+5.21%)
Sep 20, 2004 23.98 24.29 23.84 23.98 11,434,000 -0.09(-0.39%)
Sep 17, 2004 24.04 24.24 23.92 24.07 12,942,000 +0.12(+0.52%)
Sep 16, 2004 24.05 24.10 23.77 23.95 10,302,800 +0.23(+0.95%)
Sep 15, 2004 24.55 24.66 23.61 23.72 16,316,800 -1.05(-4.26%)
Sep 14, 2004 24.82 25.00 24.66 24.77 7,402,400 -0.08(-0.32%)
Sep 13, 2004 24.77 25.09 24.74 24.86 11,946,800 -0.08(-0.32%)
Sep 10, 2004 24.45 24.95 24.41 24.93 9,408,800 +0.46(+1.88%)
Sep 09, 2004 24.00 24.52 23.92 24.48 13,471,600 +0.56(+2.34%)
Sep 08, 2004 23.57 24.00 23.57 23.91 9,613,600 +0.29(+1.25%)
Sep 07, 2004 23.39 23.93 23.27 23.62 11,301,200 +0.36(+1.53%)
Sep 03, 2004 23.48 23.52 23.20 23.27 7,589,200 -0.16(-0.66%)
Sep 02, 2004 22.91 23.50 22.85 23.42 4,902,000 +0.52(+2.25%)
Sep 01, 2004 22.79 23.08 22.51 22.91 6,606,000 -0.03(-0.13%)
Aug 31, 2004 22.59 22.93 22.56 22.93 7,817,200 +0.15(+0.68%)
Aug 30, 2004 23.15 23.15 22.74 22.78 4,058,800 -0.42(-1.83%)
Aug 27, 2004 22.99 23.29 22.98 23.20 2,665,600 +0.12(+0.54%)
Aug 26, 2004 22.96 23.18 22.91 23.08 4,261,600 -0.04(-0.17%)
Aug 25, 2004 22.91 23.20 22.73 23.12 5,760,800 +0.26(+1.12%)
Aug 24, 2004 22.95 23.13 22.61 22.86 5,806,800 +0.05(+0.22%)
Aug 23, 2004 23.14 23.16 22.70 22.82 8,228,400 -0.23(-1.00%)
Aug 20, 2004 22.65 23.14 22.61 23.05 8,890,800 +0.38(+1.68%)
Aug 19, 2004 22.66 22.91 22.60 22.66 9,037,200 +11.45(+102.05%)
Aug 16, 2004 10.96 11.30 10.96 11.22 7,788,200 +0.35(+3.22%)
Aug 13, 2004 10.78 10.88 10.75 10.87 2,925,000 +0.14(+1.35%)
Aug 12, 2004 10.78 10.88 10.64 10.72 3,037,600 -0.16(-1.47%)
Aug 11, 2004 10.71 10.89 10.71 10.88 4,441,400 +0.04(+0.32%)
Aug 10, 2004 10.69 10.86 10.62 10.85 3,497,200 +0.25(+2.31%)
Aug 09, 2004 10.67 10.78 10.60 10.60 3,203,200 +0.03(+0.28%)
Aug 06, 2004 10.74 10.86 10.54 10.57 4,701,400 -0.27(-2.45%)
Aug 05, 2004 10.82 10.93 10.80 10.84 3,874,200 -0.03(-0.30%)
Aug 04, 2004 10.79 10.97 10.73 10.87 6,661,400 +0.07(+0.67%)
Aug 03, 2004 11.04 11.09 10.80 10.80 14,661,600 +0.30(+2.91%)
Aug 02, 2004 10.49 10.54 10.31 10.49 6,243,200 -0.05(-0.50%)
Jul 30, 2004 10.32 10.62 10.28 10.54 5,215,800 +0.18(+1.76%)
Jul 29, 2004 10.20 10.37 10.15 10.36 5,551,400 +0.26(+2.52%)
Jul 28, 2004 9.977 10.20 9.910 10.11 4,694,400 +0.04(+0.40%)
Jul 27, 2004 9.943 10.12 9.895 10.07 3,785,400 +0.14(+1.44%)
Jul 26, 2004 10.12 10.20 9.830 9.925 5,536,600 -0.16(-1.61%)
Jul 23, 2004 10.14 10.15 9.970 10.09 3,216,200 -0.12(-1.13%)
Jul 22, 2004 10.27 10.31 9.998 10.20 6,634,000 -0.02(-0.17%)
Jul 21, 2004 10.62 10.64 10.22 10.22 5,611,600 -0.38(-3.56%)
Jul 20, 2004 10.58 10.60 10.44 10.60 6,766,600 +0.05(+0.47%)
Jul 19, 2004 10.84 10.96 10.54 10.55 5,545,400 -0.26(-2.36%)
Jul 16, 2004 10.96 10.97 10.71 10.80 5,873,000 -0.05(-0.51%)
Jul 15, 2004 10.88 11.00 10.83 10.86 4,413,600 +0.02(+0.18%)
Jul 14, 2004 10.92 11.10 10.71 10.84 6,973,200 -0.08(-0.73%)
Jul 13, 2004 10.98 11.08 10.90 10.92 4,129,200 -0.07(-0.61%)
Jul 12, 2004 11.06 11.06 10.84 10.98 5,984,400 -0.09(-0.84%)
Jul 09, 2004 10.97 11.11 10.94 11.08 4,875,200 +0.23(+2.10%)
Jul 08, 2004 11.25 11.30 10.72 10.85 8,282,600 -0.48(-4.24%)
Jul 07, 2004 11.05 11.35 11.04 11.33 7,170,000 +0.26(+2.33%)
Jul 06, 2004 11.19 11.25 11.03 11.07 4,366,400 -0.21(-1.90%)
Jul 02, 2004 11.36 11.53 11.16 11.29 4,795,000 -0.19(-1.63%)
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.