Adobe Systems (NQ: ADBE )

631.49 USD +5.81 (+0.93%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.00 38.23 37.68 37.83 3,291,810 -0.11(-0.29%)
Jan 30, 2013 38.50 38.51 37.88 37.94 2,693,425 -0.58(-1.51%)
Jan 29, 2013 38.11 38.56 37.81 38.52 2,935,850 +0.28(+0.73%)
Jan 28, 2013 37.91 38.41 37.90 38.24 3,536,051 -0.08(-0.21%)
Jan 25, 2013 38.05 38.53 38.02 38.32 3,272,934 +0.22(+0.58%)
Jan 24, 2013 38.15 38.70 37.99 38.10 2,605,340 -0.15(-0.39%)
Jan 23, 2013 37.94 38.28 37.89 38.25 3,308,981 +0.30(+0.79%)
Jan 22, 2013 37.87 38.01 37.57 37.95 2,475,387 -0.03(-0.08%)
Jan 18, 2013 37.81 37.99 37.36 37.98 5,561,330 +0.25(+0.66%)
Jan 17, 2013 37.76 38.09 37.71 37.73 4,089,414 -0.15(-0.40%)
Jan 16, 2013 38.12 38.27 37.81 37.88 2,640,633 -0.27(-0.71%)
Jan 15, 2013 37.86 38.46 37.84 38.15 2,968,005 -0.01(-0.03%)
Jan 14, 2013 37.99 38.20 37.81 38.16 3,048,550 +0.07(+0.18%)
Jan 11, 2013 38.65 38.73 37.89 38.09 3,511,299 -0.53(-1.37%)
Jan 10, 2013 38.75 38.78 38.09 38.62 3,645,200 -0.04(-0.10%)
Jan 09, 2013 38.16 38.71 38.10 38.66 4,083,098 +0.52(+1.36%)
Jan 08, 2013 37.78 38.20 37.75 38.14 3,080,868 +0.20(+0.53%)
Jan 07, 2013 37.81 38.21 37.70 37.94 3,632,022 -0.19(-0.50%)
Jan 04, 2013 37.88 38.19 37.62 38.13 3,809,296 +0.38(+1.01%)
Jan 03, 2013 38.14 38.30 37.66 37.75 3,905,904 -0.59(-1.54%)
Jan 02, 2013 38.55 38.60 37.92 38.34 6,483,720 +0.66(+1.75%)
Dec 31, 2012 36.80 37.70 36.65 37.68 4,617,472 +0.78(+2.11%)
Dec 28, 2012 36.91 37.40 36.89 36.90 3,171,577 -0.40(-1.07%)
Dec 27, 2012 37.49 37.62 36.83 37.30 3,422,693 -0.25(-0.67%)
Dec 26, 2012 37.48 37.99 37.26 37.55 2,437,597 +0.02(+0.05%)
Dec 24, 2012 37.76 37.82 37.31 37.53 2,447,913 -0.18(-0.48%)
Dec 21, 2012 37.36 38.00 37.35 37.71 7,980,680 -0.16(-0.42%)
Dec 20, 2012 38.08 38.16 37.79 37.87 4,330,271 -0.22(-0.58%)
Dec 19, 2012 37.39 38.25 37.35 38.09 5,853,283 +0.60(+1.60%)
Dec 18, 2012 37.42 37.51 37.18 37.49 7,652,329 +0.07(+0.19%)
Dec 17, 2012 37.07 37.43 36.90 37.42 8,928,026 -0.14(-0.37%)
Dec 14, 2012 37.20 38.10 37.00 37.56 17,448,856 +2.03(+5.71%)
Dec 13, 2012 36.01 36.50 35.19 35.53 7,701,653 -0.43(-1.19%)
Dec 12, 2012 35.73 36.28 35.69 35.96 4,597,986 +0.42(+1.18%)
Dec 11, 2012 35.80 36.11 35.47 35.54 5,912,895 -0.21(-0.59%)
Dec 10, 2012 35.45 35.78 35.40 35.75 3,542,041 +0.27(+0.76%)
Dec 07, 2012 35.40 35.50 34.94 35.48 2,725,345 +0.34(+0.97%)
Dec 06, 2012 35.25 35.68 35.00 35.14 5,571,849 -0.26(-0.73%)
Dec 05, 2012 35.30 35.63 34.86 35.40 4,276,023 +0.10(+0.28%)
Dec 04, 2012 34.79 35.64 34.67 35.30 6,744,091 +0.69(+1.99%)
Nov 30, 2012 34.19 34.81 33.85 34.61 4,935,373 +0.52(+1.53%)
Nov 29, 2012 34.08 34.17 33.78 34.09 3,353,690 +0.21(+0.62%)
Nov 28, 2012 33.16 33.94 32.94 33.88 2,612,550 +0.70(+2.11%)
Nov 27, 2012 33.19 33.59 33.16 33.18 2,180,304 -0.11(-0.35%)
Nov 26, 2012 33.22 33.33 33.05 33.29 2,348,435 -0.11(-0.31%)
Nov 23, 2012 33.06 33.43 32.99 33.40 1,449,763 +0.56(+1.71%)
Nov 21, 2012 32.75 32.98 32.53 32.84 1,703,603 +0.20(+0.61%)
Nov 20, 2012 32.80 32.95 32.51 32.64 2,345,315 -0.28(-0.85%)
Nov 19, 2012 32.93 33.00 32.71 32.92 2,645,470 +0.27(+0.83%)
Nov 16, 2012 32.58 32.75 32.26 32.65 3,447,258 +0.01(+0.03%)
Nov 15, 2012 32.38 32.72 32.14 32.64 3,817,664 +0.40(+1.26%)
Nov 14, 2012 32.60 32.77 32.16 32.24 5,566,456 -0.30(-0.94%)
Nov 13, 2012 32.55 32.92 32.35 32.54 2,597,199 -0.16(-0.49%)
Nov 12, 2012 32.95 33.03 32.66 32.70 1,911,824 -0.20(-0.61%)
Nov 09, 2012 33.01 33.28 32.89 32.90 2,581,530 -0.08(-0.24%)
Nov 08, 2012 33.50 33.57 32.92 32.98 4,247,844 -0.49(-1.46%)
Nov 07, 2012 34.11 34.15 33.46 33.47 4,681,476 -0.92(-2.68%)
Nov 06, 2012 34.35 34.66 34.24 34.39 2,678,811 +0.15(+0.44%)
Nov 05, 2012 34.18 34.33 33.83 34.24 2,808,498 -0.15(-0.44%)
Nov 02, 2012 34.59 34.60 34.23 34.39 4,006,239 +0.03(+0.09%)
Nov 01, 2012 34.08 34.64 33.89 34.36 3,681,653 +0.33(+0.98%)
Oct 31, 2012 34.00 34.05 33.76 34.03 4,253,067 +0.02(+0.04%)
Oct 26, 2012 33.13 34.01 34.01 34.01 6,310,600 +0.61(+1.83%)
Oct 25, 2012 33.53 33.69 33.26 33.40 2,868,678 +0.04(+0.12%)
Oct 24, 2012 33.56 33.60 33.28 33.36 3,381,403 +0.05(+0.15%)
Oct 23, 2012 33.19 33.44 32.97 33.31 3,151,794 +0.07(+0.21%)
Oct 19, 2012 33.45 33.65 33.14 33.24 5,562,513 -0.23(-0.70%)
Oct 18, 2012 33.45 33.68 33.24 33.47 3,913,758 +0.03(+0.10%)
Oct 17, 2012 33.12 33.54 32.92 33.44 5,146,307 +0.20(+0.60%)
Oct 16, 2012 32.44 33.35 32.30 33.24 4,782,157 +0.91(+2.81%)
Oct 15, 2012 32.01 32.35 31.88 32.33 3,143,130 +0.39(+1.22%)
Oct 12, 2012 31.78 32.05 31.69 31.94 3,040,235 +0.16(+0.50%)
Oct 11, 2012 31.85 31.91 31.58 31.78 2,854,551 +0.27(+0.86%)
Oct 10, 2012 31.64 31.80 31.33 31.51 2,481,698 -0.17(-0.55%)
Oct 09, 2012 32.22 32.25 31.56 31.68 3,504,334 -0.55(-1.69%)
Oct 08, 2012 32.26 32.47 32.02 32.23 2,154,790 -0.24(-0.74%)
Oct 05, 2012 32.83 33.03 32.39 32.47 2,505,026 -0.21(-0.64%)
Oct 04, 2012 32.54 32.79 32.20 32.68 3,886,900 +0.08(+0.25%)
Oct 03, 2012 32.73 32.85 32.52 32.60 2,455,618 +0.03(+0.09%)
Oct 02, 2012 32.82 32.91 32.32 32.57 3,344,114 -0.05(-0.15%)
Oct 01, 2012 32.58 32.83 32.35 32.62 5,201,824 +0.18(+0.57%)
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%)
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.