Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.65 32.93 32.39 32.44 4,017,901 -0.36(-1.11%)
Sep 27, 2012 32.67 32.94 32.43 32.80 3,487,590 +0.27(+0.83%)
Sep 26, 2012 32.91 32.98 32.42 32.53 3,406,074 -0.37(-1.11%)
Sep 25, 2012 33.70 33.75 32.87 32.90 6,121,925 -0.52(-1.56%)
Sep 24, 2012 33.39 33.76 33.26 33.42 5,348,225 -0.42(-1.23%)
Sep 21, 2012 34.36 34.49 33.47 33.83 8,794,348 -0.70(-2.03%)
Sep 20, 2012 33.25 34.55 33.00 34.53 12,398,357 +1.41(+4.26%)
Sep 19, 2012 32.80 33.17 32.46 33.12 7,776,021 +0.55(+1.69%)
Sep 18, 2012 33.23 33.26 32.49 32.57 5,954,631 -0.84(-2.51%)
Sep 17, 2012 33.29 33.42 32.99 33.41 3,407,646 +0.07(+0.21%)
Sep 14, 2012 32.93 33.38 32.74 33.34 3,862,262 +0.53(+1.62%)
Sep 13, 2012 32.49 33.07 32.32 32.81 4,195,144 +0.39(+1.20%)
Sep 12, 2012 32.59 32.88 32.33 32.42 3,564,727 -0.01(-0.03%)
Sep 11, 2012 32.06 32.59 31.94 32.43 3,929,157 +0.30(+0.93%)
Sep 10, 2012 32.36 32.57 32.11 32.13 3,865,277 -0.33(-1.02%)
Sep 07, 2012 32.83 32.89 32.39 32.46 3,581,208 -0.33(-1.01%)
Sep 06, 2012 32.26 32.98 32.26 32.79 4,577,199 +0.53(+1.64%)
Sep 05, 2012 31.39 32.26 31.26 32.26 6,289,531 +0.82(+2.62%)
Sep 04, 2012 31.24 31.51 31.01 31.43 4,419,740 +0.16(+0.53%)
Aug 31, 2012 31.65 31.90 31.00 31.27 5,966,218 -0.19(-0.60%)
Aug 30, 2012 31.77 31.85 31.35 31.46 3,174,779 -0.50(-1.56%)
Aug 29, 2012 32.14 32.24 31.61 31.96 4,560,815 -0.36(-1.11%)
Aug 27, 2012 32.47 32.75 32.30 32.32 4,457,363 +0.06(+0.19%)
Aug 24, 2012 32.58 32.58 31.83 32.26 8,759,571 -1.24(-3.70%)
Aug 23, 2012 33.66 33.80 33.35 33.50 2,566,667 -0.34(-1.00%)
Aug 22, 2012 33.74 33.98 33.62 33.84 2,870,912 +0.09(+0.27%)
Aug 21, 2012 33.78 34.09 33.60 33.75 3,493,177 -0.17(-0.50%)
Aug 20, 2012 33.66 33.94 33.36 33.92 3,464,944 +0.12(+0.36%)
Aug 17, 2012 33.73 33.91 33.42 33.80 3,822,902 +0.15(+0.45%)
Aug 16, 2012 32.89 33.72 32.87 33.65 4,019,964 +0.74(+2.25%)
Aug 15, 2012 32.24 32.95 32.12 32.91 3,632,230 +0.80(+2.51%)
Aug 14, 2012 32.51 32.55 32.00 32.10 2,712,416 -0.17(-0.51%)
Aug 13, 2012 32.48 32.55 32.09 32.27 2,433,874 -0.37(-1.13%)
Aug 10, 2012 32.57 32.69 32.43 32.64 2,975,772 -0.01(-0.03%)
Aug 09, 2012 32.60 32.94 32.42 32.65 4,344,315 +0.14(+0.43%)
Aug 08, 2012 32.19 32.64 32.19 32.51 2,156,617 +0.14(+0.43%)
Aug 07, 2012 32.24 32.58 32.22 32.37 2,568,970 +0.23(+0.72%)
Aug 06, 2012 32.02 32.32 32.01 32.14 2,910,546 +0.12(+0.37%)
Aug 03, 2012 31.15 32.06 31.05 32.02 3,617,047 +1.44(+4.71%)
Aug 02, 2012 30.46 30.83 30.25 30.58 2,639,980 -0.11(-0.36%)
Aug 01, 2012 31.05 31.17 30.64 30.69 2,738,740 -0.19(-0.62%)
Jul 31, 2012 30.99 31.27 30.84 30.88 2,662,853 -0.13(-0.42%)
Jul 30, 2012 31.89 31.95 30.92 31.01 4,261,193 -0.88(-2.77%)
Jul 27, 2012 31.26 32.00 31.17 31.89 3,312,890 +0.95(+3.07%)
Jul 26, 2012 30.85 31.41 30.49 30.95 3,644,222 +0.62(+2.03%)
Jul 25, 2012 30.06 30.52 29.98 30.33 3,003,612 +0.32(+1.05%)
Jul 24, 2012 30.67 30.75 29.81 30.01 2,866,346 -0.62(-2.04%)
Jul 23, 2012 30.81 30.82 30.23 30.64 2,689,717 -0.74(-2.36%)
Jul 20, 2012 31.93 32.05 31.35 31.38 4,063,476 -0.51(-1.58%)
Jul 19, 2012 31.51 32.11 31.41 31.89 3,645,657 +0.46(+1.45%)
Jul 18, 2012 30.65 31.57 30.55 31.43 3,124,336 +0.78(+2.54%)
Jul 17, 2012 30.71 30.71 29.98 30.65 3,313,913 +0.25(+0.82%)
Jul 16, 2012 30.65 30.65 30.24 30.40 1,879,587 -0.25(-0.82%)
Jul 13, 2012 30.18 30.77 30.06 30.65 2,718,954 +0.51(+1.69%)
Jul 12, 2012 30.11 30.31 29.52 30.14 4,716,788 -0.06(-0.20%)
Jul 11, 2012 30.51 30.51 29.97 30.20 2,611,675 -0.24(-0.79%)
Jul 10, 2012 30.70 30.88 30.21 30.44 4,084,634 +0.01(+0.03%)
Jul 09, 2012 31.29 31.53 30.40 30.43 5,342,899 -0.94(-3.00%)
Jul 06, 2012 32.20 32.48 31.22 31.37 5,272,691 -1.16(-3.57%)
Jul 05, 2012 32.22 32.68 32.19 32.53 2,972,908 +0.02(+0.06%)
Jul 03, 2012 32.01 32.51 32.01 32.51 2,107,779 +0.32(+0.99%)
Jul 02, 2012 31.86 32.25 31.86 32.19 3,895,762 -0.18(-0.56%)
Jun 29, 2012 31.74 32.37 31.68 32.37 4,450,989 +1.20(+3.85%)
Jun 28, 2012 31.26 31.37 30.75 31.17 2,887,784 -0.24(-0.76%)
Jun 27, 2012 31.28 31.55 31.10 31.41 1,960,213 +0.34(+1.09%)
Jun 26, 2012 30.90 31.20 30.71 31.07 2,208,517 +0.23(+0.73%)
Jun 25, 2012 31.26 31.36 30.80 30.84 2,595,363 -0.72(-2.28%)
Jun 22, 2012 31.40 31.74 31.19 31.57 7,841,669 +0.34(+1.07%)
Jun 21, 2012 31.82 31.94 31.13 31.23 7,167,084 -0.76(-2.38%)
Jun 20, 2012 30.67 32.49 30.38 31.99 18,924,832 -0.90(-2.74%)
Jun 19, 2012 32.84 33.19 32.67 32.89 6,712,845 +0.26(+0.80%)
Jun 18, 2012 32.27 32.68 32.08 32.63 4,579,476 +0.24(+0.74%)
Jun 15, 2012 31.75 32.42 31.44 32.39 5,442,520 +0.72(+2.27%)
Jun 14, 2012 31.35 31.84 31.13 31.67 6,732,612 -0.12(-0.38%)
Jun 13, 2012 31.65 32.09 31.54 31.79 4,140,986 +0.02(+0.06%)
Jun 12, 2012 31.34 31.78 31.20 31.77 3,305,687 +0.64(+2.06%)
Jun 11, 2012 31.90 31.95 31.09 31.13 3,811,369 -0.52(-1.64%)
Jun 08, 2012 31.25 31.69 31.20 31.65 3,095,812 +0.33(+1.05%)
Jun 07, 2012 32.06 32.12 31.24 31.32 4,293,092 -0.37(-1.17%)
Jun 06, 2012 30.91 31.72 30.67 31.69 3,092,778 +0.99(+3.21%)
Jun 05, 2012 30.19 30.74 30.19 30.70 2,263,736 +0.40(+1.30%)
Jun 04, 2012 29.88 30.62 29.88 30.31 3,668,012 +0.49(+1.64%)
Jun 01, 2012 30.37 30.62 29.81 29.82 4,361,935 -1.23(-3.96%)
May 31, 2012 31.34 31.38 30.76 31.05 4,735,904 -0.24(-0.77%)
May 30, 2012 31.83 31.83 31.13 31.29 3,426,302 -0.76(-2.37%)
May 29, 2012 31.88 32.26 31.61 32.05 3,171,103 +0.45(+1.42%)
May 25, 2012 31.64 31.90 31.50 31.60 2,000,287 +0.06(+0.19%)
May 24, 2012 32.17 32.17 31.36 31.54 4,116,420 -0.64(-1.99%)
May 23, 2012 31.70 32.21 31.46 32.18 4,305,720 +0.17(+0.53%)
May 22, 2012 31.97 32.25 31.63 32.01 3,476,674 +0.00(+0.00%)
May 21, 2012 31.45 32.07 30.94 32.01 3,419,928 +0.70(+2.24%)
May 18, 2012 32.10 32.10 31.29 31.31 4,238,146 -0.70(-2.19%)
May 17, 2012 32.38 32.62 32.01 32.01 4,762,610 -0.35(-1.08%)
May 16, 2012 32.44 32.74 32.19 32.36 4,373,505 +0.03(+0.09%)
May 15, 2012 32.23 32.85 32.13 32.33 2,540,230 +0.10(+0.31%)
May 14, 2012 31.81 32.52 31.67 32.23 3,133,372 +0.03(+0.09%)
May 11, 2012 31.90 32.46 31.70 32.20 3,183,432 +0.28(+0.88%)
May 10, 2012 32.73 32.82 31.64 31.92 4,811,450 -0.60(-1.85%)
May 09, 2012 32.29 32.72 31.82 32.52 4,057,257 -0.15(-0.46%)
May 08, 2012 32.29 32.75 31.88 32.67 3,592,038 +0.15(+0.46%)
May 07, 2012 32.48 32.90 32.33 32.52 3,323,002 -0.09(-0.28%)
May 04, 2012 32.99 33.21 32.50 32.61 2,991,745 -0.71(-2.13%)
May 03, 2012 33.77 33.94 33.24 33.32 2,670,230 -0.44(-1.30%)
May 02, 2012 33.63 33.88 33.27 33.76 1,612,232 -0.01(-0.03%)
May 01, 2012 33.59 34.09 33.47 33.77 2,578,672 +0.22(+0.66%)
Apr 30, 2012 33.46 33.62 33.40 33.55 2,678,859 -0.03(-0.09%)
Apr 27, 2012 33.38 33.79 33.21 33.58 3,274,639 +0.32(+0.96%)
Apr 26, 2012 32.99 33.32 32.92 33.26 2,999,448 +0.13(+0.39%)
Apr 25, 2012 32.64 33.27 32.46 33.13 3,742,041 +0.73(+2.25%)
Apr 24, 2012 32.66 32.83 32.23 32.40 4,756,941 -0.22(-0.67%)
Apr 23, 2012 32.84 32.84 32.32 32.62 3,580,696 -0.44(-1.33%)
Apr 20, 2012 32.92 33.74 32.69 33.06 3,970,510 +0.16(+0.47%)
Apr 19, 2012 33.20 33.70 32.69 32.90 3,452,876 -0.49(-1.45%)
Apr 18, 2012 33.58 33.63 33.25 33.39 2,368,983 -0.45(-1.33%)
Apr 17, 2012 33.13 33.98 32.93 33.84 4,049,866 +0.99(+3.03%)
Apr 16, 2012 33.22 33.37 32.69 32.85 3,281,238 -0.33(-1.01%)
Apr 13, 2012 33.40 33.61 33.16 33.18 2,784,683 -0.37(-1.10%)
Apr 12, 2012 33.02 33.65 32.87 33.55 3,053,352 +0.54(+1.65%)
Apr 11, 2012 32.97 33.10 32.63 33.01 3,586,377 +0.40(+1.21%)
Apr 10, 2012 33.15 33.43 32.53 32.61 5,460,173 -0.61(-1.84%)
Apr 09, 2012 33.02 33.36 32.77 33.22 3,478,226 -0.37(-1.10%)
Apr 05, 2012 33.17 33.62 33.14 33.59 3,987,645 +0.13(+0.39%)
Apr 04, 2012 33.98 34.03 33.36 33.46 4,357,774 -0.85(-2.48%)
Apr 03, 2012 34.52 34.61 33.99 34.31 2,879,428 -0.39(-1.12%)
Apr 02, 2012 34.14 34.78 33.80 34.70 4,110,486 +0.39(+1.14%)
Mar 30, 2012 34.69 34.69 34.24 34.31 5,232,447 -0.17(-0.49%)
Mar 29, 2012 34.32 34.55 34.16 34.48 2,458,970 +0.02(+0.06%)
Mar 28, 2012 34.52 34.75 34.28 34.46 4,223,094 -0.17(-0.49%)
Mar 27, 2012 34.33 34.71 34.28 34.63 4,376,061 +0.23(+0.67%)
Mar 26, 2012 33.99 34.42 33.93 34.40 4,668,379 +0.59(+1.73%)
Mar 23, 2012 33.71 33.84 33.50 33.81 3,253,192 +0.10(+0.31%)
Mar 22, 2012 33.31 33.80 33.22 33.71 5,121,667 +0.15(+0.45%)
Mar 21, 2012 33.10 33.83 33.10 33.56 5,680,058 +0.40(+1.21%)
Mar 20, 2012 33.38 33.94 32.88 33.16 16,394,018 -1.35(-3.91%)
Mar 19, 2012 34.08 34.55 33.56 34.51 6,786,124 +0.69(+2.04%)
Mar 16, 2012 34.06 34.15 33.66 33.82 5,097,067 -0.35(-1.02%)
Mar 15, 2012 33.86 34.20 33.63 34.17 3,685,793 +0.40(+1.18%)
Mar 14, 2012 34.24 34.24 33.66 33.77 3,606,966 -0.45(-1.32%)
Mar 13, 2012 33.79 34.22 33.42 34.22 3,428,723 +0.66(+1.97%)
Mar 12, 2012 33.50 33.85 33.27 33.56 2,487,292 -0.08(-0.24%)
Mar 09, 2012 33.19 33.65 33.08 33.64 2,910,606 +0.59(+1.79%)
Mar 08, 2012 32.68 33.15 32.67 33.05 3,198,628 +0.64(+1.97%)
Mar 07, 2012 32.13 32.56 31.96 32.41 3,326,388 +0.42(+1.31%)
Mar 06, 2012 32.80 33.10 31.90 31.99 7,674,997 -1.23(-3.70%)
Mar 05, 2012 33.56 33.61 33.04 33.22 3,307,708 -0.51(-1.51%)
Mar 02, 2012 33.00 33.83 32.91 33.73 4,979,510 +0.63(+1.90%)
Mar 01, 2012 32.86 33.29 32.77 33.10 2,898,863 +0.21(+0.64%)
Feb 29, 2012 33.21 33.44 32.86 32.89 4,103,047 -0.38(-1.14%)
Feb 28, 2012 33.36 33.44 32.98 33.27 4,147,801 +0.00(+0.00%)
Feb 27, 2012 33.18 33.50 33.09 33.27 3,204,314 -0.14(-0.42%)
Feb 24, 2012 32.91 33.50 32.86 33.41 3,481,120 +0.44(+1.33%)
Feb 23, 2012 32.21 33.01 32.10 32.97 3,119,177 +0.64(+1.98%)
Feb 22, 2012 32.45 32.89 32.24 32.33 3,389,633 -0.21(-0.65%)
Feb 21, 2012 32.74 33.06 32.47 32.54 3,655,353 -0.21(-0.64%)
Feb 17, 2012 32.96 33.05 32.75 32.75 3,686,306 -0.11(-0.33%)
Feb 16, 2012 32.45 32.91 32.45 32.86 3,085,652 +0.40(+1.23%)
Feb 15, 2012 32.49 32.65 32.35 32.46 3,311,407 +0.02(+0.06%)
Feb 14, 2012 32.20 32.44 32.06 32.44 4,953,166 +0.09(+0.28%)
Feb 13, 2012 32.42 32.65 32.00 32.35 3,260,751 +0.14(+0.43%)
Feb 10, 2012 32.28 32.46 32.05 32.21 2,819,786 -0.44(-1.35%)
Feb 09, 2012 32.09 32.69 32.09 32.65 4,711,832 +0.55(+1.71%)
Feb 08, 2012 32.20 32.39 31.93 32.10 3,607,644 -0.18(-0.56%)
Feb 07, 2012 31.74 32.40 31.70 32.28 3,404,184 +0.42(+1.33%)
Feb 06, 2012 31.61 32.35 31.52 31.86 4,536,270 +0.00(+0.02%)
Feb 03, 2012 31.70 32.17 31.60 31.85 4,588,169 +0.57(+1.81%)
Feb 02, 2012 31.24 31.68 31.21 31.29 3,803,890 +0.05(+0.14%)
Feb 01, 2012 31.20 31.50 31.09 31.24 4,654,319 +0.29(+0.94%)
Jan 31, 2012 31.18 31.25 30.85 30.95 3,753,578 -0.05(-0.16%)
Jan 30, 2012 30.69 31.12 30.55 31.00 5,183,702 -0.05(-0.16%)
Jan 27, 2012 30.47 31.21 30.31 31.05 4,290,987 -0.13(-0.42%)
Jan 26, 2012 31.15 31.77 31.00 31.18 4,286,945 -0.16(-0.51%)
Jan 25, 2012 30.59 31.40 30.51 31.34 5,459,799 +0.39(+1.26%)
Jan 24, 2012 30.17 31.00 30.08 30.95 4,715,772 +0.72(+2.38%)
Jan 23, 2012 30.33 30.78 29.98 30.23 5,378,123 -0.27(-0.89%)
Jan 20, 2012 30.28 30.55 30.18 30.50 4,091,197 +0.26(+0.86%)
Jan 19, 2012 29.91 30.28 29.88 30.24 4,303,087 +0.35(+1.17%)
Jan 18, 2012 29.27 29.89 29.22 29.89 4,553,641 +0.54(+1.84%)
Jan 17, 2012 29.17 29.48 28.99 29.35 2,903,464 +0.38(+1.31%)
Jan 13, 2012 29.11 29.18 28.45 28.97 2,903,842 -0.26(-0.89%)
Jan 12, 2012 29.43 29.47 28.83 29.23 3,704,269 -0.09(-0.31%)
Jan 11, 2012 29.16 29.39 28.96 29.32 3,306,215 +0.12(+0.41%)
Jan 10, 2012 28.61 29.35 28.61 29.20 4,442,612 +0.67(+2.35%)
Jan 09, 2012 28.76 28.83 28.44 28.53 3,514,615 -0.19(-0.66%)
Jan 06, 2012 28.37 28.79 28.14 28.72 5,781,664 +0.24(+0.84%)
Jan 05, 2012 28.07 28.62 28.05 28.48 2,999,469 +0.20(+0.71%)
Jan 04, 2012 28.50 28.59 28.04 28.28 3,852,364 +0.01(+0.04%)
Dec 30, 2011 28.49 28.64 28.26 28.27 3,471,880 -0.04(-0.14%)
Dec 29, 2011 28.02 28.45 27.98 28.31 2,574,853 +0.30(+1.05%)
Dec 28, 2011 28.45 28.58 27.93 28.01 2,500,460 -0.49(-1.70%)
Dec 27, 2011 28.25 28.76 28.16 28.50 3,246,412 +0.21(+0.74%)
Dec 23, 2011 28.04 28.30 27.95 28.29 3,131,870 +0.32(+1.14%)
Dec 21, 2011 28.29 28.38 27.39 27.97 7,383,597 -0.47(-1.65%)
Dec 20, 2011 27.95 28.49 27.86 28.44 4,504,469 +0.94(+3.40%)
Dec 19, 2011 28.06 28.29 27.40 27.50 6,634,903 -0.70(-2.46%)
Dec 16, 2011 27.73 28.93 27.62 28.20 14,465,418 +1.74(+6.58%)
Dec 15, 2011 26.80 27.01 26.39 26.46 5,804,580 -0.06(-0.23%)
Dec 14, 2011 26.80 27.15 26.25 26.52 7,277,856 -0.47(-1.74%)
Dec 13, 2011 27.55 27.70 26.89 26.99 8,728,658 -0.40(-1.46%)
Dec 12, 2011 27.73 27.80 27.10 27.39 4,771,472 -0.65(-2.32%)
Dec 09, 2011 27.35 28.15 27.30 28.04 4,227,330 +0.66(+2.41%)
Dec 08, 2011 27.74 28.11 27.32 27.38 4,742,229 -0.48(-1.72%)
Dec 07, 2011 27.87 27.99 27.16 27.86 5,501,014 -0.10(-0.36%)
Dec 06, 2011 28.01 28.18 27.84 27.96 4,075,370 +0.05(+0.18%)
Dec 05, 2011 27.43 28.07 27.25 27.91 4,979,864 +0.80(+2.95%)
Dec 02, 2011 27.35 27.45 27.01 27.11 3,752,516 -0.03(-0.11%)
Dec 01, 2011 26.93 27.45 26.90 27.14 4,908,115 -0.28(-1.02%)
Nov 30, 2011 26.80 27.43 26.61 27.42 6,276,086 +1.35(+5.18%)
Nov 29, 2011 26.69 26.69 25.94 26.07 8,096,910 -0.55(-2.07%)
Nov 28, 2011 26.49 26.88 26.41 26.62 5,923,233 +0.79(+3.06%)
Nov 25, 2011 25.72 26.05 25.72 25.83 2,946,684 -0.11(-0.42%)
Nov 23, 2011 26.05 26.17 25.80 25.94 5,496,075 -0.39(-1.48%)
Nov 22, 2011 26.47 26.65 26.20 26.33 5,008,007 -0.30(-1.13%)
Nov 21, 2011 26.85 26.86 26.33 26.63 6,730,250 -0.55(-2.02%)
Nov 18, 2011 27.72 27.76 27.13 27.18 6,119,848 -0.51(-1.84%)
Nov 17, 2011 28.48 28.55 27.49 27.69 6,939,545 -0.85(-2.98%)
Nov 16, 2011 28.24 29.07 28.00 28.54 6,319,796 +0.07(+0.25%)
Nov 15, 2011 28.13 28.59 28.11 28.47 5,688,814 +0.23(+0.81%)
Nov 14, 2011 28.35 28.74 28.16 28.24 4,715,456 -0.19(-0.67%)
Nov 11, 2011 28.17 28.79 28.02 28.43 8,354,638 +0.40(+1.43%)
Nov 10, 2011 28.22 28.28 27.62 28.03 8,969,430 -0.05(-0.18%)
Nov 09, 2011 27.49 28.48 26.13 28.08 27,277,200 -2.34(-7.69%)
Nov 08, 2011 30.16 30.68 30.04 30.42 6,563,920 +0.50(+1.67%)
Nov 07, 2011 29.67 29.99 29.04 29.92 4,303,490 +0.13(+0.44%)
Nov 04, 2011 29.97 30.07 29.61 29.79 6,212,165 -0.37(-1.23%)
Nov 03, 2011 29.63 30.22 29.49 30.16 5,568,738 +0.81(+2.76%)
Nov 02, 2011 28.88 29.67 28.83 29.35 9,150,281 +0.76(+2.66%)
Nov 01, 2011 28.52 28.85 28.13 28.59 12,229,873 -0.82(-2.79%)
Oct 31, 2011 28.48 29.72 28.45 29.41 12,805,863 +0.39(+1.34%)
Oct 28, 2011 28.15 29.05 28.08 29.02 4,545,631 +0.68(+2.40%)
Oct 27, 2011 28.51 28.68 28.14 28.34 7,891,453 +0.53(+1.91%)
Oct 26, 2011 28.09 28.15 27.25 27.81 6,735,144 -0.04(-0.14%)
Oct 25, 2011 28.05 28.28 27.77 27.85 6,455,633 -0.35(-1.24%)
Oct 24, 2011 27.31 28.23 27.24 28.20 6,770,676 +0.90(+3.30%)
Oct 21, 2011 26.39 27.41 26.36 27.30 7,311,573 +1.22(+4.68%)
Oct 20, 2011 26.03 26.20 25.50 26.08 8,007,103 +0.06(+0.23%)
Oct 19, 2011 26.57 26.75 25.91 26.02 3,908,182 -0.74(-2.77%)
Oct 18, 2011 26.30 26.99 25.86 26.76 9,990,351 +0.52(+1.98%)
Oct 17, 2011 26.99 27.06 26.11 26.24 5,372,732 -0.57(-2.13%)
Oct 14, 2011 27.12 27.64 26.37 26.81 18,683,819 +1.01(+3.91%)
Oct 13, 2011 25.80 25.89 25.39 25.80 4,516,773 -0.08(-0.31%)
Oct 12, 2011 26.09 26.28 25.80 25.88 4,819,032 +0.04(+0.15%)
Oct 11, 2011 25.73 26.07 25.53 25.84 4,367,035 +0.08(+0.31%)
Oct 10, 2011 25.74 26.08 25.45 25.76 4,036,137 +0.48(+1.90%)
Oct 07, 2011 25.42 25.67 25.03 25.28 4,105,411 -0.05(-0.20%)
Oct 06, 2011 25.06 25.34 24.49 25.33 3,846,284 +0.66(+2.65%)
Oct 05, 2011 24.07 24.80 23.74 24.67 5,511,187 +0.63(+2.64%)
Oct 04, 2011 22.97 24.07 22.89 24.04 7,106,156 +0.78(+3.35%)
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.