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 (%)
Nov 30, 2009 35.25 35.44 34.54 35.08 5,074,995 -0.30(-0.85%)
Nov 27, 2009 35.01 35.66 34.63 35.38 2,049,561 -0.79(-2.18%)
Nov 25, 2009 36.07 36.33 35.90 36.17 2,504,424 +0.22(+0.61%)
Nov 24, 2009 36.15 36.44 35.84 35.95 3,790,670 -0.49(-1.34%)
Nov 23, 2009 36.05 36.68 35.98 36.44 3,085,494 +0.63(+1.76%)
Nov 20, 2009 35.72 36.07 35.49 35.81 3,344,414 -0.30(-0.83%)
Nov 19, 2009 36.25 36.48 35.50 36.11 3,754,448 -0.48(-1.31%)
Nov 18, 2009 36.59 36.78 36.00 36.59 3,998,348 -0.31(-0.84%)
Nov 17, 2009 36.56 36.95 36.44 36.90 2,983,277 +0.09(+0.24%)
Nov 16, 2009 36.51 37.15 36.11 36.81 4,951,904 +0.30(+0.82%)
Nov 13, 2009 36.04 36.60 35.69 36.51 4,989,655 +0.90(+2.53%)
Nov 12, 2009 35.82 36.11 35.41 35.61 5,872,889 -0.31(-0.86%)
Nov 11, 2009 35.96 36.03 34.46 35.92 13,794,563 -0.68(-1.86%)
Nov 10, 2009 36.56 36.75 36.35 36.60 5,079,410 +0.15(+0.41%)
Nov 09, 2009 35.88 36.58 35.41 36.45 8,883,112 +1.80(+5.19%)
Nov 06, 2009 34.59 35.19 34.38 34.65 3,693,843 -0.05(-0.14%)
Nov 05, 2009 33.98 34.92 33.98 34.70 4,164,060 +0.84(+2.48%)
Nov 04, 2009 33.30 34.52 32.95 33.86 7,883,316 +0.85(+2.57%)
Nov 03, 2009 32.72 33.08 32.37 33.01 6,512,148 +0.14(+0.43%)
Nov 02, 2009 32.80 33.10 32.37 32.87 4,808,944 -0.07(-0.21%)
Oct 30, 2009 33.40 33.87 32.85 32.94 5,811,943 -0.60(-1.79%)
Oct 29, 2009 33.11 33.68 32.70 33.54 6,725,459 +0.71(+2.16%)
Oct 28, 2009 33.72 33.79 32.70 32.83 6,169,082 -1.12(-3.30%)
Oct 27, 2009 34.54 34.91 33.79 33.95 4,267,145 -0.50(-1.45%)
Oct 26, 2009 34.64 35.39 34.30 34.45 4,379,197 -0.33(-0.95%)
Oct 23, 2009 34.77 35.57 34.56 34.78 3,678,044 -0.39(-1.11%)
Oct 22, 2009 34.53 35.28 34.01 35.17 4,913,382 +0.36(+1.03%)
Oct 21, 2009 35.35 35.69 34.74 34.81 5,022,665 -0.60(-1.69%)
Oct 20, 2009 35.06 35.60 34.99 35.41 4,357,787 -0.24(-0.67%)
Oct 19, 2009 35.76 35.93 35.49 35.65 4,116,450 -0.02(-0.06%)
Oct 16, 2009 35.48 35.95 35.35 35.67 6,909,669 -0.08(-0.22%)
Oct 15, 2009 35.08 35.85 35.07 35.75 8,063,569 +0.32(+0.90%)
Oct 14, 2009 34.87 35.52 34.81 35.43 6,908,027 +0.81(+2.34%)
Oct 13, 2009 34.25 34.71 34.16 34.62 4,565,170 +0.26(+0.76%)
Oct 12, 2009 34.75 34.88 34.15 34.36 3,597,664 -0.28(-0.81%)
Oct 09, 2009 34.08 34.77 33.98 34.64 3,708,631 +0.31(+0.90%)
Oct 08, 2009 33.74 34.60 33.70 34.33 8,629,375 +1.07(+3.22%)
Oct 07, 2009 33.74 33.74 33.06 33.26 4,172,343 -0.25(-0.75%)
Oct 06, 2009 32.79 33.75 32.63 33.51 7,117,506 +0.96(+2.95%)
Oct 05, 2009 32.37 32.72 32.12 32.55 4,892,058 +0.20(+0.62%)
Oct 02, 2009 31.59 32.54 31.59 32.35 5,922,931 +0.17(+0.53%)
Oct 01, 2009 32.66 32.78 31.96 32.18 7,256,996 -0.86(-2.60%)
Sep 30, 2009 32.76 33.22 32.12 33.04 6,633,295 +0.36(+1.10%)
Sep 29, 2009 32.88 33.22 32.53 32.68 5,013,040 -0.25(-0.76%)
Sep 28, 2009 32.20 33.26 32.12 32.93 5,849,270 +0.90(+2.81%)
Sep 25, 2009 32.11 32.41 31.89 32.03 4,516,614 -0.29(-0.90%)
Sep 24, 2009 32.70 32.86 32.07 32.32 5,947,645 -0.39(-1.19%)
Sep 23, 2009 33.03 33.33 32.68 32.71 6,942,945 -0.40(-1.21%)
Sep 22, 2009 33.07 33.31 32.98 33.11 4,369,307 +0.26(+0.79%)
Sep 21, 2009 32.75 33.65 32.75 32.85 5,879,616 -0.10(-0.30%)
Sep 18, 2009 33.05 33.43 32.70 32.95 10,512,412 +0.11(+0.33%)
Sep 17, 2009 33.55 33.59 32.72 32.84 13,828,232 -0.51(-1.53%)
Sep 16, 2009 33.58 33.85 33.01 33.35 28,850,820 -2.27(-6.37%)
Sep 15, 2009 35.29 35.78 34.80 35.62 10,729,795 +0.43(+1.22%)
Sep 14, 2009 34.44 35.29 34.28 35.19 8,245,804 +0.54(+1.56%)
Sep 11, 2009 34.11 34.98 34.05 34.65 7,586,209 +0.63(+1.85%)
Sep 10, 2009 32.74 34.13 32.51 34.02 10,199,843 +1.22(+3.72%)
Sep 09, 2009 32.25 32.92 32.12 32.80 5,852,148 +0.29(+0.89%)
Sep 08, 2009 32.48 32.56 32.14 32.51 5,160,662 +0.46(+1.44%)
Sep 04, 2009 31.63 32.10 31.43 32.05 4,110,799 +0.56(+1.78%)
Sep 03, 2009 31.00 31.52 30.70 31.49 4,344,039 +0.49(+1.58%)
Sep 02, 2009 31.14 31.27 30.73 31.00 5,233,071 -0.10(-0.32%)
Sep 01, 2009 31.27 32.08 30.89 31.10 7,669,941 -0.32(-1.02%)
Aug 31, 2009 31.58 31.81 31.10 31.42 7,132,193 -0.31(-0.98%)
Aug 28, 2009 32.72 32.98 31.31 31.73 7,114,803 -0.73(-2.25%)
Aug 27, 2009 32.35 32.56 31.72 32.46 5,171,398 -0.05(-0.15%)
Aug 26, 2009 32.52 32.76 32.15 32.51 4,054,777 -0.16(-0.49%)
Aug 25, 2009 32.67 32.97 32.33 32.67 3,857,282 -0.06(-0.18%)
Aug 24, 2009 32.85 33.23 32.52 32.73 4,737,163 -0.11(-0.33%)
Aug 21, 2009 32.44 32.93 32.00 32.84 5,108,676 +0.74(+2.31%)
Aug 20, 2009 31.83 32.19 31.48 32.10 4,675,990 +0.38(+1.20%)
Aug 19, 2009 31.45 31.88 31.17 31.72 5,001,122 +0.00(+0.00%)
Aug 18, 2009 31.28 31.92 31.10 31.72 4,925,671 +0.51(+1.63%)
Aug 17, 2009 31.72 31.90 31.12 31.21 5,500,513 -1.06(-3.28%)
Aug 14, 2009 33.21 33.29 31.86 32.27 8,012,566 -1.16(-3.47%)
Aug 13, 2009 33.32 33.47 32.76 33.43 6,055,151 +0.39(+1.18%)
Aug 12, 2009 31.87 33.32 31.84 33.04 6,236,615 +1.12(+3.51%)
Aug 11, 2009 32.56 32.60 31.79 31.92 6,549,014 -0.90(-2.74%)
Aug 10, 2009 32.80 33.49 32.65 32.82 4,476,211 -0.40(-1.20%)
Aug 07, 2009 33.01 33.46 32.79 33.22 5,213,774 +0.80(+2.47%)
Aug 06, 2009 32.01 32.54 31.87 32.42 6,419,896 +0.41(+1.28%)
Aug 05, 2009 33.12 33.12 31.48 32.01 10,117,347 -0.99(-3.00%)
Aug 04, 2009 32.60 33.26 32.56 33.00 4,677,206 +0.32(+0.98%)
Aug 03, 2009 32.61 33.00 32.42 32.68 4,720,637 +0.26(+0.80%)
Jul 31, 2009 32.38 32.86 32.28 32.42 4,226,269 +0.14(+0.43%)
Jul 30, 2009 32.54 33.34 32.17 32.28 5,653,480 +0.22(+0.69%)
Jul 29, 2009 32.18 32.29 31.70 32.06 4,935,813 -0.27(-0.84%)
Jul 28, 2009 32.45 32.91 32.04 32.33 7,579,894 -0.28(-0.86%)
Jul 27, 2009 32.83 32.90 32.21 32.61 5,254,016 -0.02(-0.06%)
Jul 24, 2009 31.83 32.69 31.67 32.63 5,921,443 +0.32(+0.99%)
Jul 23, 2009 31.21 32.33 31.13 32.31 7,242,301 +0.97(+3.10%)
Jul 22, 2009 31.04 31.48 31.00 31.34 5,624,395 +0.08(+0.26%)
Jul 21, 2009 31.03 31.35 30.84 31.26 6,273,955 +0.05(+0.16%)
Jul 20, 2009 30.74 31.35 30.62 31.21 6,790,661 +0.19(+0.61%)
Jul 17, 2009 30.90 31.06 30.39 31.02 6,301,221 +0.15(+0.49%)
Jul 16, 2009 29.67 30.94 29.54 30.87 9,327,758 +1.02(+3.42%)
Jul 15, 2009 29.18 29.91 29.00 29.85 11,216,479 +1.55(+5.48%)
Jul 14, 2009 28.09 28.45 27.93 28.30 8,136,782 -0.07(-0.25%)
Jul 13, 2009 27.51 28.45 26.90 28.37 8,030,664 +0.79(+2.86%)
Jul 10, 2009 27.14 27.73 27.07 27.58 6,069,704 +0.16(+0.58%)
Jul 09, 2009 26.72 27.58 26.53 27.42 8,077,951 +0.95(+3.59%)
Jul 08, 2009 26.63 26.63 26.08 26.47 10,199,063 +0.13(+0.49%)
Jul 07, 2009 27.02 27.21 26.30 26.34 6,454,709 -0.82(-3.02%)
Jul 06, 2009 27.10 27.42 26.81 27.16 7,269,345 -0.48(-1.74%)
Jul 02, 2009 28.11 28.47 27.58 27.64 4,254,443 -1.02(-3.56%)
Jul 01, 2009 28.38 29.19 28.38 28.66 5,557,286 +0.36(+1.27%)
Jun 30, 2009 28.76 28.79 27.94 28.30 6,104,720 -0.32(-1.12%)
Jun 29, 2009 28.13 28.76 28.05 28.62 4,468,261 +0.62(+2.21%)
Jun 26, 2009 27.50 28.31 27.48 28.00 6,420,194 -0.52(-1.82%)
Jun 25, 2009 28.29 28.64 27.41 28.52 6,417,099 +0.78(+2.81%)
Jun 24, 2009 27.59 28.38 27.50 27.74 7,141,319 +0.03(+0.11%)
Jun 23, 2009 27.55 27.84 27.20 27.71 8,013,797 +0.40(+1.46%)
Jun 22, 2009 28.56 28.78 27.31 27.31 12,028,131 -2.02(-6.89%)
Jun 19, 2009 28.99 29.44 28.94 29.33 9,214,751 +0.61(+2.12%)
Jun 18, 2009 28.95 28.95 28.20 28.72 7,367,959 +0.04(+0.14%)
Jun 17, 2009 28.27 29.00 28.00 28.68 12,654,165 +0.51(+1.81%)
Jun 16, 2009 29.07 29.13 28.13 28.17 9,992,266 -0.65(-2.26%)
Jun 15, 2009 29.99 29.99 28.54 28.82 11,226,011 -1.33(-4.41%)
Jun 12, 2009 30.60 30.67 29.61 30.15 5,478,513 -0.25(-0.82%)
Jun 11, 2009 30.36 31.00 30.10 30.40 7,257,541 +0.23(+0.76%)
Jun 10, 2009 29.88 30.43 29.63 30.17 8,515,301 +0.40(+1.34%)
Jun 09, 2009 29.40 29.97 29.15 29.77 5,288,471 +0.60(+2.06%)
Jun 08, 2009 29.26 29.90 28.85 29.17 6,755,413 -0.81(-2.70%)
Jun 05, 2009 29.45 30.34 28.79 29.98 8,839,234 +0.54(+1.83%)
Jun 04, 2009 28.71 29.55 28.68 29.44 7,161,676 +0.38(+1.31%)
Jun 03, 2009 29.05 29.49 28.30 29.06 8,572,649 -0.53(-1.79%)
Jun 02, 2009 29.17 29.75 29.08 29.59 7,365,368 +0.23(+0.78%)
Jun 01, 2009 28.30 29.50 28.30 29.36 6,602,646 +1.18(+4.19%)
May 29, 2009 27.49 28.19 27.02 28.18 6,950,221 +0.64(+2.32%)
May 28, 2009 27.25 27.64 26.57 27.54 7,651,000 +0.29(+1.06%)
May 27, 2009 27.67 28.07 27.15 27.25 5,013,697 -0.64(-2.29%)
May 26, 2009 26.31 27.95 26.10 27.89 6,087,719 +1.41(+5.32%)
May 22, 2009 26.00 27.04 26.00 26.48 4,959,372 +0.41(+1.57%)
May 21, 2009 25.90 26.15 25.70 26.07 6,320,687 -0.32(-1.21%)
May 20, 2009 26.68 27.32 26.31 26.39 5,324,258 -0.17(-0.64%)
May 19, 2009 26.25 26.81 26.01 26.56 3,488,686 +0.08(+0.30%)
May 18, 2009 25.94 26.52 25.70 26.48 4,461,668 +0.56(+2.16%)
May 15, 2009 25.97 26.35 25.52 25.92 4,806,492 -0.01(-0.04%)
May 14, 2009 25.20 26.15 25.20 25.93 6,717,688 +0.76(+3.02%)
May 13, 2009 25.99 26.03 25.12 25.17 7,911,276 -0.82(-3.16%)
May 12, 2009 26.32 26.34 25.67 25.99 5,077,853 -0.16(-0.61%)
May 11, 2009 24.86 26.36 24.78 26.15 7,683,746 +0.73(+2.87%)
May 08, 2009 26.06 26.53 25.21 25.42 7,673,969 -0.21(-0.82%)
May 07, 2009 26.58 26.64 25.38 25.63 7,949,945 -0.72(-2.73%)
May 06, 2009 26.89 27.04 25.66 26.35 9,982,779 -0.54(-2.01%)
May 05, 2009 26.74 26.91 26.20 26.89 8,157,398 +0.20(+0.75%)
May 04, 2009 26.59 26.75 25.88 26.69 14,573,968 -0.77(-2.80%)
May 01, 2009 27.08 28.00 27.02 27.46 9,135,190 +0.11(+0.40%)
Apr 30, 2009 27.10 27.71 26.73 27.35 9,140,093 +0.60(+2.24%)
Apr 29, 2009 25.99 26.84 25.59 26.75 9,035,826 +1.05(+4.09%)
Apr 28, 2009 25.70 25.95 25.25 25.70 8,099,823 -0.44(-1.68%)
Apr 27, 2009 25.92 26.65 25.70 26.14 9,228,232 -0.28(-1.06%)
Apr 24, 2009 24.51 26.49 24.45 26.42 13,798,582 +1.94(+7.92%)
Apr 23, 2009 23.86 24.49 23.54 24.48 8,006,272 +0.32(+1.32%)
Apr 22, 2009 23.58 24.74 23.21 24.16 7,045,117 +0.41(+1.73%)
Apr 21, 2009 23.35 24.13 23.25 23.75 7,399,589 +0.29(+1.24%)
Apr 20, 2009 24.43 24.43 23.33 23.46 6,963,546 -1.24(-5.02%)
Apr 17, 2009 24.60 24.87 24.05 24.70 7,899,470 +0.32(+1.31%)
Apr 16, 2009 24.14 24.59 23.44 24.38 9,290,956 +0.74(+3.13%)
Apr 15, 2009 23.77 23.92 23.12 23.64 6,980,438 -0.37(-1.54%)
Apr 14, 2009 24.38 24.49 23.84 24.01 6,544,931 -0.71(-2.87%)
Apr 13, 2009 24.60 24.89 24.22 24.72 5,581,745 -0.15(-0.60%)
Apr 09, 2009 24.48 24.97 24.28 24.87 8,501,755 +0.95(+3.97%)
Apr 08, 2009 23.81 24.17 23.47 23.92 5,991,300 +0.96(+4.18%)
Apr 07, 2009 23.61 23.66 22.76 22.96 9,809,498 -0.23(-0.99%)
Apr 06, 2009 23.85 24.00 22.78 23.19 8,072,352 -0.97(-4.01%)
Apr 03, 2009 23.25 24.26 23.25 24.16 8,229,222 +0.88(+3.78%)
Apr 02, 2009 22.79 23.84 22.61 23.28 11,062,079 +1.32(+6.01%)
Apr 01, 2009 20.93 22.18 20.79 21.96 7,286,913 +0.57(+2.66%)
Mar 31, 2009 20.93 21.87 20.83 21.39 8,530,966 +0.57(+2.74%)
Mar 30, 2009 21.33 21.48 20.39 20.82 9,617,480 -2.12(-9.24%)
Mar 26, 2009 22.18 23.00 22.18 22.94 9,777,625 +0.84(+3.80%)
Mar 25, 2009 22.00 22.44 21.50 22.10 10,773,904 +0.24(+1.10%)
Mar 24, 2009 22.59 22.59 21.72 21.86 9,501,767 -0.83(-3.66%)
Mar 23, 2009 22.00 22.69 21.01 22.69 13,186,715 +2.23(+10.90%)
Mar 20, 2009 21.01 21.79 20.39 20.46 10,259,531 -0.78(-3.67%)
Mar 19, 2009 21.84 22.58 20.89 21.24 13,665,075 -0.11(-0.52%)
Mar 18, 2009 19.41 22.09 19.34 21.35 20,855,090 +2.22(+11.60%)
Mar 17, 2009 18.62 19.15 18.16 19.13 9,277,299 +0.68(+3.69%)
Mar 16, 2009 18.69 19.00 18.34 18.45 11,898,446 -0.23(-1.23%)
Mar 13, 2009 19.24 19.31 18.33 18.68 11,490,907 -0.75(-3.86%)
Mar 12, 2009 18.47 19.51 18.28 19.43 9,734,815 +0.80(+4.29%)
Mar 11, 2009 18.18 18.85 18.03 18.63 8,680,748 +0.11(+0.59%)
Mar 10, 2009 17.19 18.54 17.11 18.52 11,747,955 +1.74(+10.37%)
Mar 09, 2009 17.03 17.59 16.72 16.78 9,298,175 -0.38(-2.21%)
Mar 06, 2009 17.16 17.43 16.75 17.16 10,509,587 +0.24(+1.42%)
Mar 05, 2009 18.16 18.19 16.31 16.92 26,486,316 +0.60(+3.68%)
Mar 04, 2009 16.16 16.61 15.90 16.32 8,988,686 +0.28(+1.75%)
Mar 02, 2009 16.49 16.66 15.97 16.04 13,129,775 -0.66(-3.95%)
Feb 27, 2009 15.71 17.18 15.70 16.70 15,832,323 +0.00(+0.00%)
Feb 26, 2009 17.47 17.67 16.65 16.70 15,043,484 -0.94(-5.33%)
Feb 25, 2009 17.54 17.92 17.15 17.64 12,999,901 -0.53(-2.92%)
Feb 24, 2009 17.31 18.33 17.22 18.17 12,835,686 +1.08(+6.32%)
Feb 23, 2009 18.09 18.09 16.90 17.09 14,265,579 -0.95(-5.27%)
Feb 20, 2009 18.98 19.15 17.70 18.04 21,630,169 -1.50(-7.68%)
Feb 19, 2009 20.46 20.50 19.48 19.54 10,428,023 -0.85(-4.17%)
Feb 18, 2009 20.33 20.69 20.07 20.39 7,409,769 -0.01(-0.05%)
Feb 17, 2009 20.08 20.69 19.80 20.40 9,782,624 -0.70(-3.32%)
Feb 13, 2009 20.96 21.37 20.85 21.10 8,147,376 -0.12(-0.57%)
Feb 12, 2009 20.53 21.26 19.78 21.22 12,830,934 +0.91(+4.48%)
Feb 11, 2009 20.43 20.86 19.90 20.31 7,637,711 -0.17(-0.83%)
Feb 10, 2009 21.32 21.42 20.28 20.48 10,924,426 -0.94(-4.39%)
Feb 09, 2009 22.00 22.01 21.10 21.42 7,246,414 -0.28(-1.29%)
Feb 06, 2009 20.93 21.80 20.81 21.70 9,851,821 +0.79(+3.78%)
Feb 05, 2009 19.64 21.04 19.44 20.91 11,326,322 +1.03(+5.18%)
Feb 04, 2009 19.62 20.35 19.53 19.88 9,636,926 +0.18(+0.91%)
Feb 03, 2009 19.69 19.76 19.13 19.70 7,938,627 +0.12(+0.61%)
Feb 02, 2009 19.41 19.70 18.96 19.58 8,305,434 +0.27(+1.40%)
Jan 30, 2009 20.26 20.33 19.21 19.31 8,970,665 -0.74(-3.69%)
Jan 29, 2009 20.60 20.91 19.61 20.05 7,692,150 -0.84(-4.02%)
Jan 28, 2009 20.71 21.20 20.34 20.89 7,158,489 +0.78(+3.88%)
Jan 27, 2009 19.74 20.38 19.53 20.11 6,385,451 +0.18(+0.90%)
Jan 26, 2009 19.95 20.44 19.67 19.93 6,139,234 +0.23(+1.17%)
Jan 23, 2009 19.00 20.10 18.70 19.70 10,483,759 +0.38(+1.97%)
Jan 22, 2009 19.84 20.25 19.06 19.32 13,904,103 -1.64(-7.82%)
Jan 21, 2009 19.88 20.97 19.74 20.96 9,536,807 +1.57(+8.10%)
Jan 20, 2009 21.10 21.10 19.34 19.39 8,846,105 -1.67(-7.93%)
Jan 16, 2009 21.11 21.53 20.47 21.06 8,056,222 +0.23(+1.10%)
Jan 15, 2009 21.04 21.30 20.45 20.83 10,008,521 -0.28(-1.33%)
Jan 14, 2009 22.09 22.16 20.95 21.11 8,298,015 -0.99(-4.48%)
Jan 13, 2009 22.97 23.22 21.75 22.10 14,001,199 -1.66(-6.99%)
Jan 12, 2009 24.07 24.35 23.60 23.76 6,952,398 -0.25(-1.04%)
Jan 09, 2009 23.99 24.50 23.42 24.01 6,928,274 -0.28(-1.15%)
Jan 08, 2009 24.01 24.38 23.63 24.29 6,207,342 +0.06(+0.25%)
Jan 07, 2009 23.57 24.81 23.51 24.23 12,785,603 +0.01(+0.04%)
Jan 06, 2009 23.07 24.45 23.07 24.22 7,032,433 +1.09(+4.71%)
Jan 05, 2009 22.52 23.31 22.50 23.13 7,385,433 +0.11(+0.48%)
Jan 02, 2009 21.11 23.10 21.07 23.02 6,673,430 +1.73(+8.13%)
Dec 31, 2008 20.85 21.60 20.85 21.29 0 +0.24(+1.14%)
Dec 30, 2008 20.60 21.06 20.38 21.05 4,909,506 +0.53(+2.58%)
Dec 29, 2008 21.11 21.15 20.01 20.52 4,958,967 -0.56(-2.66%)
Dec 26, 2008 21.17 21.25 20.87 21.08 1,942,611 -0.05(-0.24%)
Dec 24, 2008 20.75 21.18 20.71 21.13 1,426,616 +0.16(+0.76%)
Dec 23, 2008 21.23 21.42 20.80 20.97 4,399,020 -0.14(-0.66%)
Dec 22, 2008 21.97 21.98 20.66 21.11 5,273,308 -1.02(-4.61%)
Dec 19, 2008 21.40 22.30 21.13 22.13 8,446,987 +0.75(+3.51%)
Dec 18, 2008 21.84 22.09 21.01 21.38 8,861,021 -0.31(-1.43%)
Dec 17, 2008 24.04 24.04 21.32 21.69 15,267,866 -0.63(-2.82%)
Dec 16, 2008 22.13 22.42 20.92 22.32 10,804,214 +0.96(+4.49%)
Dec 15, 2008 22.56 22.72 20.83 21.36 8,272,952 -1.07(-4.77%)
Dec 12, 2008 21.95 22.53 21.33 22.43 6,290,677 +0.24(+1.08%)
Dec 11, 2008 23.37 23.56 22.00 22.19 6,443,638 -1.25(-5.33%)
Dec 10, 2008 23.26 23.88 22.78 23.44 5,825,816 +0.55(+2.40%)
Dec 09, 2008 22.45 23.92 22.39 22.89 7,419,259 +0.29(+1.28%)
Dec 08, 2008 21.85 23.00 21.85 22.60 7,912,016 +0.94(+4.34%)
Dec 05, 2008 20.45 21.84 19.49 21.66 11,494,715 +1.22(+5.97%)
Dec 04, 2008 20.91 21.66 20.00 20.44 18,690,561 -2.10(-9.32%)
Dec 03, 2008 21.62 22.57 21.39 22.54 7,296,268 +0.54(+2.45%)
Dec 02, 2008 21.41 22.25 21.01 22.00 7,271,324 +1.00(+4.76%)
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.