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 30, 2011 24.60 24.70 24.14 24.17 6,563,626 -0.82(-3.28%)
Sep 29, 2011 25.60 25.83 24.45 24.99 6,030,072 -0.12(-0.48%)
Sep 28, 2011 25.62 25.80 25.04 25.11 4,783,830 -0.45(-1.76%)
Sep 27, 2011 25.54 26.14 25.36 25.56 5,871,317 +0.43(+1.71%)
Sep 26, 2011 24.99 25.17 24.31 25.13 5,245,147 +0.25(+1.00%)
Sep 23, 2011 24.16 25.00 23.97 24.88 5,681,639 +0.57(+2.34%)
Sep 22, 2011 23.99 24.40 23.87 24.31 11,129,988 -0.58(-2.33%)
Sep 21, 2011 25.95 26.30 24.88 24.89 15,699,160 +0.25(+1.01%)
Sep 20, 2011 25.40 25.40 24.53 24.64 11,580,709 -0.63(-2.49%)
Sep 19, 2011 25.22 25.51 24.84 25.27 7,670,192 -0.25(-0.98%)
Sep 16, 2011 25.81 25.85 25.25 25.52 13,048,212 -0.60(-2.30%)
Sep 15, 2011 26.03 26.18 25.69 26.12 5,478,560 +0.37(+1.42%)
Sep 14, 2011 25.36 26.09 24.99 25.75 5,069,224 +0.57(+2.28%)
Sep 13, 2011 25.25 25.44 24.86 25.18 7,253,867 -0.02(-0.08%)
Sep 12, 2011 24.32 25.23 24.24 25.20 6,505,467 +0.56(+2.27%)
Sep 09, 2011 24.73 25.10 24.42 24.64 6,805,528 -0.35(-1.40%)
Sep 08, 2011 25.23 25.25 24.86 24.99 5,993,371 -0.31(-1.23%)
Sep 07, 2011 24.10 25.34 24.02 25.30 7,951,410 +1.56(+6.57%)
Sep 06, 2011 23.46 23.81 23.20 23.74 5,579,687 -0.41(-1.70%)
Sep 02, 2011 24.29 24.32 23.77 24.15 6,477,021 -0.62(-2.50%)
Sep 01, 2011 25.35 25.43 24.69 24.77 4,679,332 -0.47(-1.86%)
Aug 31, 2011 25.35 25.87 25.04 25.24 5,257,217 +0.05(+0.20%)
Aug 30, 2011 25.20 25.39 24.90 25.19 5,029,880 -0.32(-1.27%)
Aug 29, 2011 24.96 25.58 24.84 25.51 3,895,925 +0.97(+3.97%)
Aug 26, 2011 23.82 24.75 23.55 24.54 4,268,887 +0.68(+2.83%)
Aug 25, 2011 24.29 24.46 23.75 23.86 6,834,012 -0.24(-0.98%)
Aug 24, 2011 23.74 24.14 23.45 24.10 5,972,542 +0.32(+1.35%)
Aug 23, 2011 23.30 23.78 23.17 23.78 6,317,739 +0.61(+2.63%)
Aug 22, 2011 23.19 23.36 22.84 23.17 6,028,377 +0.48(+2.12%)
Aug 19, 2011 23.05 23.67 22.67 22.69 7,304,416 -0.59(-2.53%)
Aug 18, 2011 23.80 23.85 23.00 23.28 10,522,474 -1.28(-5.21%)
Aug 17, 2011 24.57 25.15 24.30 24.56 5,754,221 -0.07(-0.28%)
Aug 16, 2011 24.33 24.75 24.22 24.63 7,402,579 -0.02(-0.08%)
Aug 15, 2011 24.16 24.65 24.15 24.65 4,258,437 +0.55(+2.28%)
Aug 12, 2011 23.88 24.27 23.78 24.10 7,305,092 +0.10(+0.42%)
Aug 11, 2011 22.98 24.33 22.67 24.00 14,533,343 +1.20(+5.26%)
Aug 10, 2011 24.25 24.37 22.75 22.80 14,534,518 -2.01(-8.10%)
Aug 09, 2011 24.41 24.85 23.20 24.81 12,034,635 +0.90(+3.76%)
Aug 08, 2011 24.77 25.21 23.91 23.91 11,923,313 -1.71(-6.67%)
Aug 05, 2011 26.40 26.50 25.16 25.62 14,940,528 -0.53(-2.03%)
Aug 04, 2011 26.91 27.12 26.12 26.15 11,350,319 -1.22(-4.46%)
Aug 03, 2011 27.12 27.41 26.57 27.37 4,832,086 +0.34(+1.26%)
Aug 02, 2011 27.51 27.75 27.01 27.03 4,708,185 -0.64(-2.31%)
Aug 01, 2011 27.95 28.04 27.23 27.67 6,797,985 -0.04(-0.14%)
Jul 29, 2011 28.00 28.15 27.63 27.71 8,024,106 -0.31(-1.11%)
Jul 28, 2011 28.43 28.66 28.00 28.02 9,289,075 -0.48(-1.68%)
Jul 27, 2011 29.46 29.48 28.46 28.50 6,108,063 -1.13(-3.81%)
Jul 26, 2011 29.67 29.85 29.35 29.63 2,910,576 -0.02(-0.07%)
Jul 25, 2011 29.56 29.83 29.32 29.65 3,673,049 -0.07(-0.24%)
Jul 22, 2011 29.69 29.85 29.10 29.72 5,349,553 +0.16(+0.54%)
Jul 21, 2011 29.22 30.03 29.17 29.56 6,380,691 +0.40(+1.37%)
Jul 20, 2011 29.40 29.45 29.03 29.16 3,747,545 -0.24(-0.82%)
Jul 19, 2011 29.02 29.63 28.93 29.40 4,944,206 +0.63(+2.19%)
Jul 18, 2011 29.18 29.18 28.34 28.77 5,789,404 -0.52(-1.78%)
Jul 15, 2011 29.43 29.57 29.02 29.29 5,233,013 -0.06(-0.20%)
Jul 14, 2011 30.12 30.22 29.25 29.35 7,159,550 -0.72(-2.39%)
Jul 13, 2011 30.52 30.76 29.97 30.07 5,277,373 -0.28(-0.92%)
Jul 12, 2011 30.80 30.80 30.23 30.35 5,665,227 -0.63(-2.03%)
Jul 11, 2011 31.18 31.33 30.76 30.98 3,725,383 -0.56(-1.78%)
Jul 08, 2011 31.80 32.00 31.12 31.54 4,917,549 -0.53(-1.65%)
Jul 07, 2011 31.85 32.35 31.76 32.07 4,937,970 +0.42(+1.33%)
Jul 06, 2011 31.52 31.79 31.45 31.65 2,873,005 +0.13(+0.41%)
Jul 05, 2011 31.42 31.60 31.24 31.52 3,587,965 -0.01(-0.03%)
Jul 01, 2011 31.33 31.65 31.24 31.53 4,218,336 +0.08(+0.25%)
Jun 30, 2011 31.21 31.60 31.05 31.45 5,519,674 +0.30(+0.96%)
Jun 29, 2011 30.95 31.26 30.88 31.15 5,023,514 +0.36(+1.17%)
Jun 28, 2011 31.03 31.03 30.71 30.79 5,469,511 -0.10(-0.32%)
Jun 27, 2011 30.04 31.13 29.82 30.89 7,080,318 +0.92(+3.07%)
Jun 24, 2011 30.27 30.34 29.73 29.97 8,299,047 -0.47(-1.54%)
Jun 23, 2011 29.67 30.48 29.63 30.44 8,866,306 +0.43(+1.43%)
Jun 22, 2011 30.30 30.77 29.78 30.01 22,453,090 -2.00(-6.25%)
Jun 21, 2011 31.20 32.03 31.15 32.01 9,009,785 +1.06(+3.42%)
Jun 20, 2011 31.00 31.09 30.26 30.95 8,884,569 +0.48(+1.58%)
Jun 17, 2011 31.33 31.33 30.44 30.47 10,549,165 -0.33(-1.07%)
Jun 16, 2011 31.09 31.24 30.43 30.80 5,988,122 -0.33(-1.06%)
Jun 15, 2011 31.74 31.81 31.07 31.13 5,132,491 -0.96(-2.99%)
Jun 14, 2011 31.95 32.52 31.80 32.09 4,762,625 +0.43(+1.36%)
Jun 13, 2011 31.67 31.93 31.58 31.66 3,756,295 -0.01(-0.03%)
Jun 10, 2011 32.23 32.23 31.58 31.67 5,023,154 -0.55(-1.69%)
Jun 09, 2011 32.35 32.48 32.05 32.22 3,550,573 -0.03(-0.08%)
Jun 08, 2011 32.87 33.01 32.20 32.24 4,481,286 -0.77(-2.33%)
Jun 07, 2011 33.00 33.31 32.67 33.01 4,301,760 +0.17(+0.52%)
Jun 06, 2011 33.36 33.41 32.82 32.84 3,075,315 -0.43(-1.29%)
Jun 03, 2011 33.80 33.93 33.26 33.27 3,929,928 -0.87(-2.55%)
May 24, 2011 34.56 34.69 33.99 34.14 2,807,006 -0.29(-0.84%)
May 23, 2011 34.72 34.81 34.17 34.43 3,605,250 -0.88(-2.49%)
May 20, 2011 35.46 35.67 35.21 35.31 3,246,673 -0.10(-0.28%)
May 19, 2011 34.98 35.51 34.87 35.41 4,252,787 +0.54(+1.55%)
May 18, 2011 34.60 34.95 34.43 34.87 2,209,768 +0.15(+0.43%)
May 17, 2011 34.39 34.97 34.21 34.72 5,348,583 +0.33(+0.96%)
May 16, 2011 35.13 35.36 34.34 34.39 3,879,424 -0.94(-2.66%)
May 13, 2011 35.75 35.85 35.21 35.33 4,072,210 -0.53(-1.48%)
May 12, 2011 35.32 35.89 35.18 35.86 6,054,539 +0.46(+1.30%)
May 11, 2011 35.00 35.99 34.92 35.40 8,717,522 +0.65(+1.87%)
May 10, 2011 34.10 34.86 34.01 34.75 4,194,144 +0.78(+2.30%)
May 09, 2011 33.34 34.25 33.24 33.97 5,395,059 +0.57(+1.71%)
May 06, 2011 33.32 33.88 33.09 33.40 4,903,024 +0.46(+1.40%)
May 05, 2011 33.12 33.39 32.75 32.94 3,472,277 -0.28(-0.84%)
May 04, 2011 33.41 33.58 33.00 33.22 3,903,294 -0.27(-0.81%)
May 03, 2011 33.46 33.70 33.10 33.49 2,976,529 -0.06(-0.18%)
May 02, 2011 33.55 33.95 33.46 33.55 3,500,781 +0.00(+0.00%)
Apr 29, 2011 34.05 34.12 33.47 33.55 5,228,681 -0.47(-1.38%)
Apr 28, 2011 33.64 34.14 33.64 34.02 3,321,727 +0.37(+1.10%)
Apr 27, 2011 33.14 33.69 33.07 33.65 5,092,121 +0.52(+1.57%)
Apr 26, 2011 33.28 33.35 32.91 33.13 7,752,605 -0.10(-0.30%)
Apr 25, 2011 33.57 33.72 33.14 33.23 5,801,373 -0.25(-0.75%)
Apr 21, 2011 33.69 33.76 33.38 33.48 6,779,523 -0.21(-0.62%)
Apr 20, 2011 33.48 34.00 33.30 33.69 10,201,501 +0.04(+0.12%)
Apr 19, 2011 33.85 34.02 33.58 33.65 4,723,262 -0.20(-0.59%)
Apr 18, 2011 34.07 34.14 33.29 33.85 6,448,961 -0.66(-1.91%)
Apr 15, 2011 34.41 34.73 34.24 34.51 6,120,824 +0.18(+0.52%)
Apr 14, 2011 33.90 34.52 33.83 34.33 5,201,645 +0.12(+0.35%)
Apr 13, 2011 34.30 34.44 33.79 34.21 5,075,801 +0.12(+0.35%)
Apr 12, 2011 34.21 34.29 33.87 34.09 4,631,658 -0.29(-0.84%)
Apr 11, 2011 34.20 34.71 34.19 34.38 6,796,890 +0.23(+0.67%)
Apr 08, 2011 34.62 34.68 33.95 34.15 4,721,396 -0.33(-0.96%)
Apr 07, 2011 34.11 34.59 34.08 34.48 5,318,771 +0.24(+0.70%)
Apr 06, 2011 34.44 34.55 33.81 34.24 5,306,415 +0.06(+0.18%)
Apr 05, 2011 34.20 34.42 34.06 34.18 5,494,497 -0.19(-0.55%)
Apr 04, 2011 34.26 34.58 34.23 34.37 5,499,999 +0.21(+0.61%)
Apr 01, 2011 33.53 34.64 33.34 34.16 10,489,649 +1.00(+3.02%)
Mar 31, 2011 32.88 33.30 32.80 33.16 7,720,000 +0.21(+0.64%)
Mar 30, 2011 32.79 33.06 32.72 32.95 7,082,503 +0.33(+1.01%)
Mar 29, 2011 32.45 32.88 32.27 32.62 8,032,259 +0.19(+0.59%)
Mar 28, 2011 32.81 32.81 32.33 32.43 5,639,381 -0.21(-0.64%)
Mar 25, 2011 32.81 32.92 32.49 32.64 8,997,292 +0.05(+0.15%)
Mar 24, 2011 31.73 32.71 31.73 32.59 12,356,983 +0.91(+2.87%)
Mar 23, 2011 32.61 32.72 30.76 31.68 17,689,537 -1.20(-3.65%)
Mar 22, 2011 32.34 33.04 32.28 32.88 11,265,733 +0.54(+1.67%)
Mar 21, 2011 32.18 32.85 32.11 32.34 5,670,299 +0.35(+1.09%)
Mar 18, 2011 32.11 32.40 31.93 31.99 6,921,512 +0.16(+0.49%)
Mar 17, 2011 32.57 32.57 31.53 31.83 9,127,154 -0.26(-0.79%)
Mar 16, 2011 32.68 32.80 31.79 32.09 8,150,538 -0.95(-2.88%)
Mar 15, 2011 32.45 33.24 32.16 33.04 6,682,437 -1.04(-3.05%)
Mar 14, 2011 34.22 34.45 33.52 34.08 5,577,100 -0.53(-1.53%)
Mar 11, 2011 34.70 34.87 33.96 34.61 5,058,804 -0.25(-0.72%)
Mar 10, 2011 34.68 35.16 34.15 34.86 5,265,822 -0.27(-0.77%)
Mar 09, 2011 35.17 35.63 35.02 35.13 3,435,767 -0.16(-0.45%)
Mar 08, 2011 34.80 35.66 34.44 35.29 3,783,749 +0.57(+1.64%)
Mar 07, 2011 35.45 35.60 34.25 34.72 5,003,508 -0.55(-1.56%)
Mar 04, 2011 34.94 35.50 34.70 35.27 4,005,847 +0.22(+0.63%)
Mar 03, 2011 34.82 35.35 34.80 35.05 3,148,171 +0.57(+1.65%)
Mar 02, 2011 33.94 34.82 33.91 34.48 4,561,947 +0.51(+1.50%)
Mar 01, 2011 34.73 34.79 33.67 33.97 5,908,324 -0.53(-1.54%)
Feb 28, 2011 34.68 35.00 34.16 34.50 4,936,863 -0.13(-0.38%)
Feb 25, 2011 34.15 34.94 34.14 34.63 5,620,212 +1.18(+3.53%)
Feb 24, 2011 33.35 33.63 32.94 33.45 3,965,432 +0.07(+0.21%)
Feb 23, 2011 33.70 33.74 32.93 33.38 4,734,079 -0.36(-1.07%)
Feb 22, 2011 34.93 35.13 33.72 33.74 6,549,451 -1.65(-4.66%)
Feb 18, 2011 35.10 35.84 35.00 35.39 6,779,647 +0.41(+1.17%)
Feb 17, 2011 34.48 35.10 34.42 34.98 4,395,653 +0.29(+0.84%)
Feb 16, 2011 34.00 35.17 33.90 34.69 7,727,835 +0.75(+2.21%)
Feb 15, 2011 33.68 34.00 33.47 33.94 3,145,515 +0.08(+0.24%)
Feb 14, 2011 33.70 34.00 33.60 33.86 2,746,276 +0.19(+0.56%)
Feb 11, 2011 33.42 33.68 33.10 33.67 3,113,413 +0.10(+0.30%)
Feb 10, 2011 32.86 33.57 32.76 33.57 4,010,704 +0.56(+1.70%)
Feb 09, 2011 33.47 33.49 32.72 33.01 4,327,505 -0.56(-1.67%)
Feb 08, 2011 33.63 33.65 33.20 33.57 2,074,837 +0.01(+0.03%)
Feb 07, 2011 33.48 33.69 33.35 33.56 3,679,371 +0.20(+0.60%)
Feb 04, 2011 33.57 33.72 33.17 33.36 6,536,765 -0.17(-0.51%)
Feb 03, 2011 33.27 33.60 32.98 33.53 3,043,721 +0.10(+0.30%)
Feb 02, 2011 33.29 33.99 33.29 33.43 3,046,011 -0.08(-0.24%)
Feb 01, 2011 33.25 33.86 33.22 33.51 4,737,914 +0.46(+1.39%)
Jan 31, 2011 32.60 33.12 32.57 33.05 5,390,507 +0.56(+1.72%)
Jan 28, 2011 33.93 33.99 32.34 32.49 6,506,573 -1.36(-4.02%)
Jan 27, 2011 33.48 34.00 33.44 33.85 4,679,381 +0.33(+0.98%)
Jan 26, 2011 33.36 33.89 33.34 33.52 5,913,463 -0.04(-0.12%)
Jan 25, 2011 32.98 33.71 32.98 33.56 8,191,381 -0.47(-1.38%)
Jan 24, 2011 33.36 34.13 33.28 34.03 7,389,478 +0.76(+2.28%)
Jan 21, 2011 33.79 33.92 33.19 33.27 5,715,159 -0.22(-0.66%)
Jan 20, 2011 33.66 33.75 32.68 33.49 8,531,753 -0.42(-1.24%)
Jan 19, 2011 34.12 34.25 33.64 33.91 5,899,186 -0.27(-0.79%)
Jan 18, 2011 33.55 34.30 33.54 34.18 5,722,036 +0.39(+1.15%)
Jan 14, 2011 33.41 33.92 33.32 33.79 5,767,554 +0.41(+1.23%)
Jan 13, 2011 33.58 33.72 33.07 33.38 7,594,736 -0.19(-0.57%)
Jan 12, 2011 33.14 33.74 33.06 33.57 7,319,028 +0.59(+1.80%)
Jan 11, 2011 33.13 33.26 32.66 32.98 7,110,579 +0.02(+0.06%)
Jan 10, 2011 32.30 33.10 31.95 32.96 10,377,894 +0.92(+2.87%)
Jan 07, 2011 32.18 32.22 31.50 32.04 6,828,460 -0.23(-0.71%)
Jan 06, 2011 32.13 32.29 31.88 32.27 6,230,843 +0.05(+0.16%)
Jan 05, 2011 31.48 32.24 31.42 32.22 7,118,904 +0.71(+2.25%)
Jan 04, 2011 31.28 31.65 31.18 31.51 8,038,043 +0.22(+0.70%)
Jan 03, 2011 30.83 31.48 30.79 31.29 6,245,482 +0.51(+1.66%)
Dec 31, 2010 30.52 30.80 30.42 30.78 2,841,271 +0.21(+0.69%)
Dec 30, 2010 30.92 31.10 30.57 30.57 3,435,473 -0.40(-1.29%)
Dec 29, 2010 30.93 31.12 30.84 30.97 2,662,582 +0.05(+0.16%)
Dec 28, 2010 31.12 31.17 30.69 30.92 3,748,349 -0.03(-0.10%)
Dec 27, 2010 30.70 31.04 30.62 30.95 2,920,250 +0.10(+0.32%)
Dec 23, 2010 30.54 30.88 30.54 30.85 3,027,574 +0.20(+0.66%)
Dec 22, 2010 30.85 30.89 30.30 30.65 6,343,427 -0.28(-0.91%)
Dec 21, 2010 30.98 31.15 30.28 30.93 23,465,569 +1.75(+6.01%)
Dec 20, 2010 29.01 29.42 28.98 29.18 11,873,447 +0.39(+1.35%)
Dec 17, 2010 28.57 28.96 28.38 28.79 11,646,333 +0.27(+0.95%)
Dec 16, 2010 27.81 28.52 27.51 28.52 7,665,648 +0.80(+2.89%)
Dec 15, 2010 28.06 28.43 27.68 27.72 6,440,010 -0.43(-1.53%)
Dec 14, 2010 27.86 28.18 27.67 28.15 6,546,737 +0.34(+1.22%)
Dec 13, 2010 28.58 28.69 27.80 27.81 8,841,404 -0.90(-3.13%)
Dec 10, 2010 28.63 28.81 28.38 28.71 5,346,091 +0.11(+0.38%)
Dec 09, 2010 29.43 29.49 28.48 28.60 10,393,694 -0.61(-2.09%)
Dec 08, 2010 29.03 29.28 29.00 29.21 4,880,334 +0.19(+0.65%)
Dec 07, 2010 29.50 29.55 28.89 29.02 7,598,250 -0.21(-0.72%)
Dec 06, 2010 29.02 29.42 28.86 29.23 6,059,666 +0.09(+0.31%)
Dec 03, 2010 28.91 29.28 28.91 29.14 4,868,218 +0.04(+0.14%)
Dec 02, 2010 28.48 29.13 28.36 29.10 5,769,693 +0.73(+2.57%)
Dec 01, 2010 28.15 28.58 28.13 28.37 6,306,697 +0.57(+2.05%)
Nov 30, 2010 27.97 28.13 27.66 27.80 5,831,528 -0.56(-1.97%)
Nov 29, 2010 28.40 28.67 27.98 28.36 4,553,412 -0.36(-1.25%)
Nov 26, 2010 28.12 28.79 27.98 28.72 2,658,772 +0.32(+1.13%)
Nov 24, 2010 28.32 28.40 28.40 28.40 7,025,558 +0.21(+0.74%)
Nov 23, 2010 28.80 28.80 27.49 28.19 14,184,585 -0.99(-3.39%)
Nov 22, 2010 28.72 29.23 28.55 29.18 4,450,050 +0.32(+1.11%)
Nov 19, 2010 28.66 29.20 28.62 28.86 6,047,722 +0.18(+0.63%)
Nov 18, 2010 29.26 29.47 28.68 28.68 6,761,449 -0.22(-0.76%)
Nov 17, 2010 28.97 29.27 28.66 28.90 6,688,119 -0.12(-0.41%)
Nov 16, 2010 29.23 29.49 28.89 29.02 7,979,425 -0.49(-1.66%)
Nov 15, 2010 29.57 29.82 29.40 29.51 5,192,104 -0.03(-0.10%)
Nov 12, 2010 29.69 29.85 29.15 29.54 8,463,066 -0.40(-1.34%)
Nov 11, 2010 29.37 29.95 29.18 29.94 6,408,507 +0.15(+0.50%)
Nov 10, 2010 29.54 29.90 29.35 29.79 6,356,379 +0.30(+1.02%)
Nov 09, 2010 29.40 29.85 29.34 29.49 6,308,103 +0.20(+0.68%)
Nov 08, 2010 29.00 29.35 28.88 29.29 5,143,209 +0.15(+0.51%)
Nov 05, 2010 29.43 29.71 29.07 29.14 7,585,301 -0.32(-1.09%)
Nov 04, 2010 29.11 29.49 29.07 29.46 6,191,466 +0.66(+2.29%)
Nov 03, 2010 29.02 29.09 28.52 28.80 6,423,914 -0.22(-0.76%)
Nov 02, 2010 28.38 29.15 28.20 29.02 9,642,344 +0.80(+2.83%)
Nov 01, 2010 28.29 28.48 28.00 28.22 5,394,694 +0.07(+0.25%)
Oct 29, 2010 28.16 28.36 28.03 28.15 6,212,301 +0.05(+0.18%)
Oct 28, 2010 28.27 28.30 27.95 28.10 9,750,786 -0.07(-0.25%)
Oct 27, 2010 27.95 28.23 27.80 28.17 10,814,564 -0.03(-0.11%)
Oct 25, 2010 28.20 28.40 27.85 28.20 13,727,366 -0.01(-0.04%)
Oct 22, 2010 27.75 28.25 27.58 28.21 6,902,017 +0.51(+1.84%)
Oct 21, 2010 28.32 28.35 27.26 27.70 9,217,998 -0.51(-1.81%)
Oct 20, 2010 27.71 28.40 27.46 28.21 9,200,365 +0.63(+2.28%)
Oct 19, 2010 27.68 27.93 27.32 27.58 9,816,376 -0.48(-1.71%)
Oct 18, 2010 27.80 28.19 27.48 28.06 8,070,151 -0.02(-0.07%)
Oct 15, 2010 27.62 28.35 27.30 28.08 20,403,935 +0.59(+2.15%)
Oct 14, 2010 27.85 28.00 27.20 27.49 7,435,856 -0.22(-0.79%)
Oct 13, 2010 27.78 28.00 27.53 27.71 9,441,511 +0.05(+0.18%)
Oct 12, 2010 27.23 27.78 27.02 27.66 10,274,388 +0.41(+1.50%)
Oct 11, 2010 27.05 27.49 26.99 27.25 10,458,972 +0.26(+0.96%)
Oct 08, 2010 27.52 27.65 26.86 26.99 44,108,746 -1.70(-5.93%)
Oct 07, 2010 25.80 30.00 25.45 28.69 66,775,916 +2.96(+11.50%)
Oct 06, 2010 26.00 26.10 25.50 25.73 12,636,873 -0.04(-0.16%)
Oct 05, 2010 25.79 26.00 25.66 25.77 14,809,477 +0.17(+0.66%)
Oct 04, 2010 26.14 26.39 25.56 25.60 12,710,554 -0.67(-2.55%)
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.