Adobe Systems (NQ: ADBE )

440.83 USD +1.77 (+0.40%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.64 43.94 43.39 43.66 5,848,352 +0.21(+0.48%)
Sep 27, 2007 43.50 43.65 43.11 43.45 5,025,732 +0.04(+0.09%)
Sep 26, 2007 43.09 44.00 42.69 43.41 10,196,030 +0.67(+1.57%)
Sep 25, 2007 41.26 43.00 41.26 42.74 11,945,891 +1.24(+2.99%)
Sep 24, 2007 41.76 42.29 41.26 41.50 11,032,188 -0.45(-1.07%)
Sep 21, 2007 42.91 43.37 41.71 41.95 13,267,219 -0.85(-1.99%)
Sep 20, 2007 43.64 44.00 42.44 42.80 12,615,130 -1.03(-2.35%)
Sep 19, 2007 43.55 44.08 43.30 43.83 11,193,464 +0.12(+0.27%)
Sep 18, 2007 44.51 44.80 42.91 43.71 20,897,910 +0.65(+1.51%)
Sep 17, 2007 43.71 43.75 42.55 43.06 12,437,250 -0.35(-0.81%)
Sep 14, 2007 43.07 43.65 42.90 43.41 5,053,617 +0.10(+0.23%)
Sep 13, 2007 43.99 44.00 42.97 43.31 6,436,869 -0.47(-1.07%)
Sep 12, 2007 43.68 43.99 43.40 43.78 4,094,489 +0.04(+0.09%)
Sep 11, 2007 43.39 43.78 43.32 43.74 4,756,138 +0.52(+1.20%)
Sep 10, 2007 43.14 43.80 43.03 43.22 5,199,800 +0.26(+0.61%)
Sep 07, 2007 43.34 43.42 42.53 42.96 5,276,974 -0.76(-1.74%)
Sep 06, 2007 43.91 43.99 43.50 43.72 3,718,014 -0.03(-0.07%)
Sep 05, 2007 43.22 43.90 43.22 43.75 5,658,682 +0.30(+0.69%)
Sep 04, 2007 42.75 43.75 42.68 43.45 5,810,610 +0.70(+1.64%)
Aug 31, 2007 42.75 42.99 42.51 42.75 4,191,319 +0.53(+1.26%)
Aug 30, 2007 42.20 43.04 41.90 42.22 5,807,778 -0.03(-0.07%)
Aug 29, 2007 41.39 42.36 41.13 42.25 7,249,600 +1.38(+3.38%)
Aug 28, 2007 40.66 41.64 40.66 40.87 6,710,967 +0.06(+0.15%)
Aug 27, 2007 40.38 41.11 40.25 40.81 4,675,977 +0.40(+0.99%)
Aug 24, 2007 40.50 40.65 39.80 40.41 6,490,760 -0.19(-0.47%)
Aug 23, 2007 40.82 40.99 40.33 40.60 3,601,802 -0.17(-0.42%)
Aug 22, 2007 40.40 41.00 40.20 40.77 4,411,928 +0.64(+1.59%)
Aug 21, 2007 40.41 40.95 39.87 40.13 4,788,570 -0.61(-1.50%)
Aug 20, 2007 40.55 40.85 39.94 40.74 4,379,832 +0.42(+1.04%)
Aug 17, 2007 40.18 40.48 39.32 40.32 9,159,718 +0.36(+0.90%)
Aug 16, 2007 39.83 40.56 39.28 39.96 6,648,727 -0.22(-0.55%)
Aug 15, 2007 40.22 41.25 40.12 40.18 5,243,224 -0.23(-0.57%)
Aug 14, 2007 41.01 41.05 40.18 40.41 4,472,978 -0.42(-1.03%)
Aug 13, 2007 41.00 41.13 40.26 40.83 4,823,847 -0.23(-0.56%)
Aug 10, 2007 41.30 41.62 40.10 41.06 6,502,188 +0.31(+0.76%)
Aug 09, 2007 39.90 41.74 39.86 40.75 7,367,704 +0.52(+1.29%)
Aug 08, 2007 39.61 40.67 39.50 40.23 6,291,743 +0.81(+2.05%)
Aug 07, 2007 39.08 39.91 38.61 39.42 6,873,990 +0.04(+0.10%)
Aug 06, 2007 38.71 39.77 38.54 39.38 7,147,566 +0.63(+1.63%)
Aug 03, 2007 39.25 39.66 38.70 38.75 7,002,563 -0.77(-1.95%)
Aug 02, 2007 39.40 39.80 39.05 39.52 6,714,307 -0.06(-0.15%)
Aug 01, 2007 40.29 40.49 38.57 39.58 15,048,475 -0.71(-1.76%)
Jul 31, 2007 41.02 41.30 40.11 40.29 8,404,063 -0.60(-1.47%)
Jul 30, 2007 40.79 41.09 40.13 40.89 8,401,689 +0.50(+1.24%)
Jul 27, 2007 41.21 41.21 40.26 40.39 8,903,583 -0.80(-1.94%)
Jul 26, 2007 41.15 42.00 40.30 41.19 8,105,536 -0.53(-1.27%)
Jul 25, 2007 41.97 42.12 41.41 41.72 5,081,603 -0.06(-0.14%)
Jul 24, 2007 42.17 42.73 41.65 41.78 6,720,551 -0.58(-1.37%)
Jul 23, 2007 41.87 42.85 41.79 42.36 8,854,066 +0.72(+1.73%)
Jul 20, 2007 42.41 42.50 41.20 41.64 8,530,850 -0.56(-1.33%)
Jul 19, 2007 41.31 42.54 41.31 42.20 9,162,851 +0.79(+1.91%)
Jul 18, 2007 41.25 41.81 40.91 41.41 8,029,535 -0.05(-0.12%)
Jul 17, 2007 41.10 41.74 40.82 41.46 6,272,510 +0.40(+0.97%)
Jul 16, 2007 41.04 41.26 40.85 41.06 4,075,727 -0.12(-0.29%)
Jul 13, 2007 41.26 41.50 40.84 41.18 4,513,019 -0.37(-0.89%)
Jul 12, 2007 40.94 41.55 40.60 41.55 7,919,239 +0.71(+1.74%)
Jul 11, 2007 40.27 40.97 40.20 40.84 4,827,361 +0.48(+1.19%)
Jul 10, 2007 40.60 40.73 40.28 40.36 4,471,277 -0.36(-0.88%)
Jul 09, 2007 40.97 40.98 40.42 40.72 5,482,745 -0.30(-0.73%)
Jul 06, 2007 41.00 41.20 40.63 41.02 4,612,327 +0.09(+0.22%)
Jul 05, 2007 40.80 41.01 40.08 40.93 5,362,794 +0.22(+0.54%)
Jul 03, 2007 40.16 40.76 40.14 40.71 3,545,693 +0.55(+1.37%)
Jul 02, 2007 40.15 40.34 39.87 40.16 5,351,394 +0.01(+0.02%)
Jun 29, 2007 40.56 40.66 39.82 40.15 6,536,587 -0.27(-0.67%)
Jun 28, 2007 40.36 40.78 39.99 40.42 8,004,548 -0.05(-0.12%)
Jun 27, 2007 39.97 40.51 39.79 40.47 7,708,388 +0.63(+1.58%)
Jun 26, 2007 40.03 40.12 39.25 39.84 14,366,088 -0.50(-1.24%)
Jun 25, 2007 40.84 41.11 40.17 40.34 7,579,355 -0.50(-1.22%)
Jun 22, 2007 41.30 41.62 40.62 40.84 7,015,894 -0.69(-1.66%)
Jun 21, 2007 41.37 41.89 40.50 41.53 7,481,090 +0.16(+0.39%)
Jun 20, 2007 42.41 42.54 41.30 41.37 8,757,800 -1.11(-2.61%)
Jun 19, 2007 42.30 42.75 42.15 42.48 5,092,400 -0.19(-0.45%)
Jun 18, 2007 42.65 42.94 42.35 42.67 6,093,500 -0.08(-0.19%)
Jun 15, 2007 44.43 44.50 42.43 42.75 21,542,300 -1.21(-2.75%)
Jun 14, 2007 44.30 44.50 43.65 43.96 12,038,600 -0.15(-0.34%)
Jun 13, 2007 43.16 44.13 42.90 44.11 7,801,100 +1.38(+3.23%)
Jun 12, 2007 42.60 43.39 42.45 42.73 5,659,100 -0.26(-0.60%)
Jun 11, 2007 43.20 43.53 42.86 42.99 5,337,708 -0.05(-0.12%)
Jun 08, 2007 42.45 43.11 42.45 43.04 5,390,151 +0.32(+0.75%)
Jun 07, 2007 43.39 43.70 42.52 42.72 5,676,622 -0.92(-2.11%)
Jun 06, 2007 44.19 44.19 43.43 43.64 5,220,032 -0.70(-1.58%)
Jun 05, 2007 44.33 44.50 43.95 44.34 4,667,794 -0.24(-0.54%)
Jun 04, 2007 44.48 44.76 44.01 44.58 4,132,783 +0.05(+0.11%)
Jun 01, 2007 44.15 44.88 44.12 44.53 4,932,632 +0.47(+1.07%)
May 31, 2007 43.95 44.92 43.65 44.06 8,689,838 +0.84(+1.94%)
May 30, 2007 42.47 43.22 42.20 43.22 4,590,120 +0.35(+0.82%)
May 29, 2007 42.34 43.26 42.34 42.87 5,429,815 +0.49(+1.16%)
May 25, 2007 42.22 42.59 42.08 42.38 3,632,963 +0.39(+0.93%)
May 24, 2007 43.35 43.40 41.68 41.99 7,227,197 -1.24(-2.87%)
May 23, 2007 43.60 43.80 43.15 43.23 4,334,060 -0.36(-0.83%)
May 22, 2007 43.21 44.00 43.21 43.59 5,496,539 +0.34(+0.79%)
May 21, 2007 43.94 44.00 43.03 43.25 6,711,069 -0.34(-0.78%)
May 18, 2007 42.55 43.62 42.37 43.59 9,544,161 +1.17(+2.76%)
May 17, 2007 42.12 42.89 41.73 42.42 8,935,835 +0.13(+0.31%)
May 16, 2007 41.74 42.29 41.61 42.29 7,158,841 +0.92(+2.22%)
May 15, 2007 41.98 42.23 41.11 41.37 6,743,700 -0.44(-1.05%)
May 14, 2007 41.75 42.47 41.38 41.81 8,099,791 +0.11(+0.26%)
May 11, 2007 40.91 41.83 40.67 41.70 9,769,459 +1.04(+2.56%)
May 10, 2007 41.10 41.56 40.58 40.66 7,097,936 -0.60(-1.45%)
May 09, 2007 41.20 41.46 40.80 41.26 8,179,439 -0.11(-0.27%)
May 08, 2007 41.51 41.58 40.91 41.37 6,516,550 +0.06(+0.15%)
May 07, 2007 41.33 41.59 41.01 41.31 3,836,207 -0.02(-0.05%)
May 04, 2007 41.50 41.70 41.06 41.33 3,554,418 +0.13(+0.32%)
May 03, 2007 41.60 41.75 41.09 41.20 4,452,510 -0.31(-0.75%)
May 02, 2007 41.65 41.85 41.44 41.51 5,276,152 -0.22(-0.53%)
May 01, 2007 41.67 41.87 40.82 41.73 5,909,311 +0.17(+0.41%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
Apr 02, 2007 41.56 41.92 41.03 41.65 5,393,715 -0.05(-0.12%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,549 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
Mar 01, 2007 38.50 39.64 38.30 39.26 5,726,423 +0.01(+0.03%)
Feb 28, 2007 38.21 39.62 38.21 39.25 6,139,740 +0.33(+0.85%)
Feb 27, 2007 40.16 40.44 38.64 38.92 8,082,096 -1.95(-4.77%)
Feb 26, 2007 40.65 40.99 40.13 40.87 3,726,258 +0.24(+0.59%)
Feb 23, 2007 40.90 40.96 40.24 40.63 3,393,151 -0.18(-0.44%)
Feb 22, 2007 40.97 41.10 40.23 40.81 4,430,815 -0.14(-0.34%)
Feb 21, 2007 40.52 41.04 40.51 40.95 5,482,108 +0.21(+0.52%)
Feb 20, 2007 40.09 40.76 39.50 40.74 5,092,199 +0.47(+1.17%)
Feb 16, 2007 39.48 40.43 39.22 40.27 9,257,680 +1.02(+2.60%)
Feb 15, 2007 38.72 39.30 38.34 39.25 5,954,581 +0.65(+1.68%)
Feb 14, 2007 38.44 38.70 38.42 38.60 10,016,069 +0.17(+0.44%)
Feb 13, 2007 38.59 39.07 38.30 38.43 7,579,786 +0.34(+0.89%)
Feb 12, 2007 37.99 38.19 37.47 38.09 6,753,885 +0.41(+1.09%)
Feb 09, 2007 38.20 38.34 37.45 37.68 4,413,154 -0.37(-0.97%)
Feb 08, 2007 38.18 38.40 37.93 38.05 3,965,125 -0.10(-0.26%)
Feb 07, 2007 38.65 38.85 38.03 38.15 4,215,283 -0.31(-0.81%)
Feb 06, 2007 39.08 39.20 38.00 38.46 6,089,198 +0.02(+0.05%)
Feb 05, 2007 39.04 39.06 38.38 38.44 3,153,208 -0.53(-1.36%)
Feb 02, 2007 39.05 39.21 38.42 38.97 3,222,666 +0.21(+0.54%)
Feb 01, 2007 38.91 38.99 38.32 38.76 4,656,835 -0.11(-0.28%)
Jan 31, 2007 38.88 39.13 38.28 38.87 4,714,475 -0.14(-0.36%)
Jan 30, 2007 39.55 39.55 38.83 39.01 5,017,275 -0.34(-0.86%)
Jan 29, 2007 39.40 39.75 38.91 39.35 3,994,001 +0.09(+0.23%)
Jan 26, 2007 39.17 39.66 38.66 39.26 4,162,223 +0.13(+0.33%)
Jan 25, 2007 39.72 39.97 38.84 39.13 5,774,831 -0.56(-1.41%)
Jan 24, 2007 38.00 39.74 37.93 39.69 7,193,964 +2.17(+5.78%)
Jan 23, 2007 37.65 37.96 37.37 37.52 4,659,646 -0.31(-0.82%)
Jan 22, 2007 38.44 38.63 37.20 37.83 6,619,359 -0.57(-1.48%)
Jan 19, 2007 38.32 38.57 37.50 38.40 8,014,475 -0.17(-0.44%)
Jan 18, 2007 40.10 40.40 38.42 38.57 5,253,875 -1.63(-4.05%)
Jan 17, 2007 40.03 40.55 39.80 40.20 3,589,221 +0.15(+0.37%)
Jan 16, 2007 40.25 40.75 39.81 40.05 5,154,082 +0.09(+0.23%)
Jan 12, 2007 39.65 40.20 39.50 39.96 3,682,817 +0.08(+0.20%)
Jan 11, 2007 39.40 40.38 39.24 39.88 4,358,504 +0.66(+1.68%)
Jan 10, 2007 39.15 39.59 38.73 39.22 5,653,162 -0.41(-1.03%)
Jan 09, 2007 40.50 40.51 39.38 39.63 5,672,986 -0.82(-2.03%)
Jan 08, 2007 40.41 40.97 40.13 40.45 5,234,843 -0.17(-0.42%)
Jan 05, 2007 40.78 40.90 40.12 40.62 2,730,287 -0.20(-0.49%)
Jan 04, 2007 39.88 41.00 39.43 40.82 4,523,762 +0.90(+2.25%)
Jan 03, 2007 40.72 41.32 38.89 39.92 7,126,600 -1.20(-2.92%)
Dec 29, 2006 41.36 41.80 41.00 41.12 2,688,810 -0.41(-0.99%)
Dec 28, 2006 41.78 41.84 41.25 41.53 3,037,261 -0.26(-0.62%)
Dec 27, 2006 41.76 41.89 41.35 41.79 2,921,052 +0.35(+0.84%)
Dec 26, 2006 40.75 41.55 40.75 41.44 2,332,336 +0.69(+1.69%)
Dec 22, 2006 41.32 41.62 40.58 40.75 2,459,458 -0.63(-1.52%)
Dec 21, 2006 42.01 42.04 40.99 41.38 3,064,048 -0.49(-1.17%)
Dec 20, 2006 42.29 42.44 41.60 41.87 5,124,908 +0.42(+1.01%)
Dec 19, 2006 40.77 41.55 40.45 41.45 5,763,387 +0.16(+0.39%)
Dec 18, 2006 42.42 42.55 41.05 41.29 7,575,046 -1.52(-3.55%)
Dec 15, 2006 43.06 43.22 42.22 42.81 19,193,754 +2.00(+4.90%)
Dec 14, 2006 40.46 41.59 40.05 40.81 12,721,208 +0.51(+1.27%)
Dec 13, 2006 40.60 40.75 39.53 40.30 4,541,875 +0.33(+0.83%)
Dec 12, 2006 39.95 40.09 39.34 39.97 4,930,194 -0.01(-0.03%)
Dec 11, 2006 39.69 40.36 39.18 39.98 7,320,624 +1.10(+2.83%)
Dec 08, 2006 38.15 39.39 37.99 38.88 5,687,812 +1.13(+2.99%)
Dec 07, 2006 38.76 38.85 37.61 37.75 5,653,562 -0.79(-2.05%)
Dec 06, 2006 39.15 39.43 38.33 38.54 4,303,093 -0.61(-1.56%)
Dec 05, 2006 39.62 39.62 38.72 39.15 3,600,028 -0.14(-0.36%)
Dec 04, 2006 39.54 40.00 39.07 39.29 3,988,445 -0.06(-0.15%)
Dec 01, 2006 40.16 40.18 38.64 39.35 5,065,038 -0.81(-2.02%)
Nov 30, 2006 39.70 40.69 39.50 40.16 5,205,800 +0.16(+0.40%)
Nov 29, 2006 40.08 40.38 39.64 40.00 3,909,949 +0.09(+0.23%)
Nov 28, 2006 39.93 40.09 39.47 39.91 3,888,611 -0.31(-0.77%)
Nov 27, 2006 41.32 41.37 40.06 40.22 4,048,446 -1.32(-3.18%)
Nov 24, 2006 41.47 41.85 41.33 41.54 1,126,007 -0.27(-0.65%)
Nov 22, 2006 42.50 42.55 41.35 41.81 4,403,635 -0.74(-1.74%)
Nov 21, 2006 41.96 42.75 41.92 42.55 8,569,701 +1.24(+3.00%)
Nov 20, 2006 41.18 41.36 40.52 41.31 5,105,147 -0.14(-0.34%)
Nov 17, 2006 41.49 41.54 40.95 41.45 6,077,609 -0.40(-0.96%)
Nov 16, 2006 41.34 41.97 41.29 41.85 5,229,546 +0.46(+1.11%)
Nov 15, 2006 40.67 41.59 40.55 41.39 5,877,765 +0.88(+2.17%)
Nov 14, 2006 40.14 40.54 39.71 40.51 4,286,339 +0.42(+1.05%)
Nov 13, 2006 39.20 40.23 38.89 40.09 4,013,878 +0.68(+1.73%)
Nov 10, 2006 39.43 39.71 39.15 39.41 2,407,173 -0.28(-0.71%)
Nov 09, 2006 39.81 39.98 39.51 39.69 2,830,123 -0.12(-0.30%)
Nov 08, 2006 39.43 40.00 39.25 39.81 4,519,336 +0.20(+0.50%)
Nov 07, 2006 38.96 39.97 38.45 39.61 6,360,438 +1.07(+2.78%)
Nov 06, 2006 37.89 38.74 37.77 38.54 3,555,819 +0.79(+2.09%)
Nov 03, 2006 37.64 37.95 37.27 37.75 2,836,814 +0.09(+0.24%)
Nov 02, 2006 37.55 37.98 37.25 37.66 2,879,727 -0.10(-0.26%)
Nov 01, 2006 38.40 38.59 37.28 37.76 4,062,823 -0.49(-1.28%)
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%)
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.