Adobe Systems (NQ: ADBE )

506.03 USD +1.99 (+0.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 22.71 22.86 20.95 21.00 8,592,989 -2.16(-9.33%)
Nov 28, 2008 22.87 23.43 22.75 23.16 4,564,006 -0.19(-0.81%)
Nov 26, 2008 21.63 23.59 21.63 23.35 9,062,183 +0.93(+4.15%)
Nov 25, 2008 21.97 22.78 21.50 22.42 13,700,035 +0.69(+3.18%)
Nov 24, 2008 21.84 22.42 21.29 21.73 12,915,519 +0.35(+1.64%)
Nov 21, 2008 21.10 21.41 19.85 21.38 13,488,927 +0.63(+3.04%)
Nov 20, 2008 21.37 22.79 20.71 20.75 10,482,781 -0.88(-4.07%)
Nov 19, 2008 22.54 23.87 21.60 21.63 9,298,782 -1.01(-4.46%)
Nov 18, 2008 22.73 23.16 21.77 22.64 8,217,162 -0.16(-0.70%)
Nov 17, 2008 21.91 23.41 21.51 22.80 10,717,692 +0.46(+2.06%)
Nov 14, 2008 23.99 24.36 22.14 22.34 11,111,490 -1.96(-8.07%)
Nov 13, 2008 21.68 24.38 21.12 24.30 11,851,885 +2.41(+11.01%)
Nov 12, 2008 22.98 23.41 21.84 21.89 11,727,879 -1.75(-7.40%)
Nov 11, 2008 24.77 24.91 23.45 23.64 7,489,008 -1.29(-5.17%)
Nov 10, 2008 25.78 25.84 24.68 24.93 4,765,598 +0.34(+1.38%)
Nov 07, 2008 24.92 25.39 24.07 24.59 7,530,800 +0.03(+0.12%)
Nov 06, 2008 26.76 26.90 24.30 24.56 10,048,750 -2.66(-9.77%)
Nov 05, 2008 28.96 29.08 27.06 27.22 8,438,386 -1.94(-6.65%)
Nov 04, 2008 27.73 29.28 27.50 29.16 8,840,723 +2.00(+7.36%)
Nov 03, 2008 26.74 27.30 26.13 27.16 5,143,712 +0.52(+1.95%)
Oct 31, 2008 27.00 27.21 26.29 26.64 7,816,687 -0.22(-0.82%)
Oct 30, 2008 27.41 27.88 26.25 26.86 9,180,528 +0.06(+0.22%)
Oct 29, 2008 27.39 27.95 26.65 26.80 10,320,925 -0.28(-1.02%)
Oct 28, 2008 24.23 27.15 23.93 27.08 10,344,073 +3.40(+14.34%)
Oct 27, 2008 23.44 24.74 22.83 23.68 8,235,206 -0.21(-0.88%)
Oct 24, 2008 23.00 24.63 22.88 23.89 10,633,651 -1.08(-4.33%)
Oct 23, 2008 25.50 25.60 23.41 24.97 10,769,626 -0.43(-1.69%)
Oct 22, 2008 27.09 27.16 24.56 25.40 9,500,339 -2.19(-7.94%)
Oct 21, 2008 29.00 29.65 27.45 27.59 6,964,583 -1.72(-5.87%)
Oct 20, 2008 27.99 29.38 27.79 29.31 5,387,373 +1.13(+4.01%)
Oct 17, 2008 27.20 31.09 26.83 28.18 9,703,044 +0.49(+1.77%)
Oct 16, 2008 26.00 28.21 24.45 27.69 11,932,394 +1.75(+6.75%)
Oct 15, 2008 29.82 29.82 25.94 25.94 8,377,196 -3.26(-11.16%)
Oct 14, 2008 31.33 31.45 28.86 29.20 9,929,398 -1.18(-3.88%)
Oct 13, 2008 29.38 30.73 28.68 30.38 12,510,137 +3.26(+12.02%)
Oct 10, 2008 26.65 28.88 25.63 27.12 14,149,045 -0.87(-3.11%)
Oct 09, 2008 31.20 31.27 27.71 27.99 10,862,179 -2.01(-6.70%)
Oct 08, 2008 28.86 31.19 28.43 30.00 14,114,003 +1.31(+4.57%)
Oct 07, 2008 31.16 31.69 28.69 28.69 11,396,246 -2.02(-6.58%)
Oct 06, 2008 31.93 33.45 29.41 30.71 17,982,631 -2.98(-8.85%)
Oct 03, 2008 34.83 36.19 33.59 33.69 11,062,627 -1.53(-4.34%)
Oct 02, 2008 37.88 37.90 35.11 35.22 9,112,944 -2.90(-7.61%)
Oct 01, 2008 39.42 39.42 37.91 38.12 6,296,562 -1.35(-3.42%)
Sep 30, 2008 36.72 39.53 36.49 39.47 10,379,010 +3.32(+9.18%)
Sep 29, 2008 38.43 38.81 35.98 36.15 9,597,760 -3.84(-9.60%)
Sep 26, 2008 39.18 40.10 38.92 39.99 5,100,806 +0.16(+0.40%)
Sep 25, 2008 40.03 40.38 39.55 39.83 5,256,035 +0.38(+0.96%)
Sep 24, 2008 39.06 40.01 39.00 39.45 4,635,902 +0.60(+1.54%)
Sep 23, 2008 39.61 40.26 38.70 38.85 6,523,082 -0.38(-0.97%)
Sep 22, 2008 40.78 41.00 39.17 39.23 4,883,076 -1.71(-4.18%)
Sep 19, 2008 40.65 41.39 38.00 40.94 10,496,158 +1.29(+3.25%)
Sep 18, 2008 37.66 45.26 37.17 39.65 12,020,991 +3.42(+9.44%)
Sep 17, 2008 39.05 39.69 36.23 36.23 12,481,905 -1.91(-5.01%)
Sep 16, 2008 38.51 39.15 36.15 38.14 11,835,164 +0.06(+0.16%)
Sep 15, 2008 40.40 40.40 38.08 38.08 9,700,905 -2.39(-5.91%)
Sep 12, 2008 40.90 40.90 39.90 40.47 7,959,779 -0.58(-1.41%)
Sep 11, 2008 40.25 41.10 40.04 41.05 5,504,165 +0.32(+0.79%)
Sep 10, 2008 41.35 41.35 40.45 40.73 4,945,110 -0.06(-0.15%)
Sep 09, 2008 41.87 42.47 40.75 40.79 5,914,235 -0.82(-1.97%)
Sep 08, 2008 40.49 41.73 40.22 41.61 7,133,256 +0.70(+1.71%)
Sep 05, 2008 41.37 41.83 40.50 40.91 10,903,363 -1.28(-3.03%)
Sep 04, 2008 43.67 43.99 42.19 42.19 6,416,652 -0.95(-2.20%)
Sep 03, 2008 42.92 43.47 42.60 43.14 5,380,706 +0.29(+0.68%)
Sep 02, 2008 43.83 44.16 42.59 42.85 6,306,906 +0.02(+0.05%)
Aug 29, 2008 43.97 44.01 42.75 42.83 6,947,121 -1.48(-3.34%)
Aug 28, 2008 44.27 44.74 44.07 44.31 4,067,327 +0.16(+0.36%)
Aug 27, 2008 43.50 44.61 43.46 44.15 3,737,810 +0.79(+1.82%)
Aug 26, 2008 43.73 43.84 43.12 43.36 5,226,590 -0.31(-0.71%)
Aug 25, 2008 44.52 44.75 43.50 43.67 4,250,641 -1.24(-2.76%)
Aug 22, 2008 44.88 45.09 44.50 44.91 4,088,796 +0.40(+0.90%)
Aug 21, 2008 43.76 44.78 43.44 44.51 5,308,806 +0.23(+0.52%)
Aug 20, 2008 44.03 44.72 43.66 44.28 4,017,755 +0.55(+1.26%)
Aug 19, 2008 43.97 44.75 43.40 43.73 5,217,910 -0.37(-0.84%)
Aug 18, 2008 44.79 44.97 43.75 44.10 7,454,491 -1.01(-2.24%)
Aug 15, 2008 45.56 45.87 44.65 45.11 4,433,124 -0.25(-0.55%)
Aug 14, 2008 45.48 45.69 45.01 45.36 6,526,021 -0.53(-1.15%)
Aug 13, 2008 45.62 46.44 45.42 45.89 5,299,397 +0.27(+0.59%)
Aug 12, 2008 45.91 46.44 45.54 45.62 8,001,984 -0.27(-0.59%)
Aug 11, 2008 45.15 46.04 44.82 45.89 6,081,107 +0.74(+1.64%)
Aug 08, 2008 43.40 45.34 43.34 45.15 8,615,721 +1.93(+4.47%)
Aug 07, 2008 43.07 43.95 42.93 43.22 5,956,639 -0.31(-0.71%)
Aug 06, 2008 43.10 43.77 42.61 43.53 6,197,867 +0.19(+0.44%)
Aug 05, 2008 41.35 43.41 41.33 43.34 8,839,029 +2.05(+4.96%)
Aug 04, 2008 41.44 41.64 40.61 41.29 3,643,327 +0.07(+0.17%)
Aug 01, 2008 41.78 41.78 40.28 41.22 5,907,860 -0.13(-0.31%)
Jul 31, 2008 40.93 41.93 40.58 41.35 6,238,510 +0.13(+0.32%)
Jul 30, 2008 41.34 41.68 40.62 41.22 4,989,127 +0.21(+0.51%)
Jul 29, 2008 41.01 41.32 40.17 41.01 5,805,078 +1.05(+2.63%)
Jul 28, 2008 40.80 41.05 39.72 39.96 3,895,759 -0.94(-2.30%)
Jul 25, 2008 41.07 41.42 40.60 40.90 5,147,646 +0.18(+0.44%)
Jul 24, 2008 41.00 41.27 40.43 40.72 5,532,954 -1.10(-2.63%)
Jul 23, 2008 40.72 42.34 40.63 41.82 10,084,955 +1.52(+3.77%)
Jul 22, 2008 40.90 40.96 39.60 40.30 9,957,113 -0.86(-2.09%)
Jul 21, 2008 41.87 41.94 40.70 41.16 5,162,024 -0.82(-1.95%)
Jul 18, 2008 41.17 42.19 40.75 41.98 6,190,434 +0.44(+1.06%)
Jul 17, 2008 40.93 41.71 40.65 41.54 5,148,204 +0.49(+1.19%)
Jul 16, 2008 39.77 41.10 39.50 41.05 6,940,443 +1.22(+3.06%)
Jul 15, 2008 39.09 40.53 37.75 39.83 10,799,044 +1.45(+3.78%)
Jul 14, 2008 39.88 39.88 38.37 38.38 6,995,551 -0.86(-2.19%)
Jul 11, 2008 39.10 40.20 38.69 39.24 6,971,413 -0.37(-0.93%)
Jul 10, 2008 38.29 39.76 38.23 39.61 7,147,555 +1.38(+3.61%)
Jul 09, 2008 39.49 39.74 38.23 38.23 6,352,916 -1.41(-3.56%)
Jul 08, 2008 39.46 39.78 38.73 39.64 8,355,866 -0.08(-0.20%)
Jul 07, 2008 39.79 40.86 38.81 39.72 8,570,619 -0.67(-1.66%)
Jul 04, 2008 40.28 40.65 39.81 40.39 3,387,282 +0.00(+0.00%)
Jul 03, 2008 40.28 40.65 39.81 40.39 3,387,282 +0.58(+1.46%)
Jul 02, 2008 40.54 41.30 39.81 39.81 7,182,807 -0.57(-1.41%)
Jul 01, 2008 39.23 40.41 39.00 40.38 10,247,354 +0.99(+2.51%)
Jun 30, 2008 39.72 39.99 39.28 39.39 6,542,210 -0.41(-1.03%)
Jun 27, 2008 40.94 40.94 39.50 39.80 11,799,698 -1.03(-2.52%)
Jun 26, 2008 41.89 41.93 40.78 40.83 7,004,420 -1.51(-3.57%)
Jun 25, 2008 41.78 42.70 41.50 42.34 6,023,204 +0.96(+2.32%)
Jun 24, 2008 40.86 41.81 40.70 41.38 6,783,558 +1.01(+2.50%)
Jun 23, 2008 40.90 40.91 40.12 40.37 4,999,133 -0.18(-0.44%)
Jun 20, 2008 41.54 41.76 40.33 40.55 8,423,141 -1.45(-3.45%)
Jun 19, 2008 40.78 42.19 40.34 42.00 5,714,696 +1.06(+2.59%)
Jun 18, 2008 40.81 41.54 40.71 40.94 6,306,396 -0.46(-1.11%)
Jun 17, 2008 41.83 42.65 41.36 41.40 9,027,525 -1.45(-3.38%)
Jun 16, 2008 42.32 43.11 42.08 42.85 6,768,215 +0.14(+0.33%)
Jun 13, 2008 41.92 43.15 41.73 42.71 6,346,169 +1.72(+4.20%)
Jun 12, 2008 40.88 41.59 40.60 40.99 5,353,481 +0.22(+0.54%)
Jun 11, 2008 41.55 41.94 40.65 40.77 6,523,197 -0.97(-2.32%)
Jun 10, 2008 41.65 42.36 41.47 41.74 5,694,334 -0.73(-1.72%)
Jun 09, 2008 42.58 42.75 41.66 42.47 4,553,694 +0.17(+0.40%)
Jun 06, 2008 43.60 43.60 42.30 42.30 5,927,861 -1.59(-3.62%)
Jun 05, 2008 43.47 44.01 42.80 43.89 7,158,647 -0.36(-0.81%)
Jun 04, 2008 43.60 44.66 43.31 44.25 4,684,686 +0.72(+1.65%)
Jun 03, 2008 43.42 44.21 43.00 43.53 5,405,006 +0.07(+0.16%)
Jun 02, 2008 43.97 44.24 42.76 43.46 5,083,031 -0.60(-1.36%)
May 30, 2008 43.96 44.38 43.68 44.06 5,842,433 +0.26(+0.59%)
May 29, 2008 42.75 44.08 42.75 43.80 6,736,510 +0.96(+2.24%)
May 28, 2008 43.00 43.00 42.30 42.84 5,749,991 +0.85(+2.02%)
May 27, 2008 41.16 42.10 41.05 41.99 4,002,160 +0.74(+1.79%)
May 26, 2008 40.88 41.53 40.88 41.25 3,645,325 +0.00(+0.00%)
May 23, 2008 40.88 41.53 40.88 41.25 3,645,325 -0.15(-0.36%)
May 22, 2008 40.88 41.66 40.82 41.40 3,409,303 +0.45(+1.10%)
May 21, 2008 41.58 41.96 40.80 40.95 5,445,460 -0.71(-1.70%)
May 20, 2008 41.44 42.02 41.02 41.66 6,839,128 -0.94(-2.21%)
May 19, 2008 42.11 43.23 42.04 42.60 7,217,312 +0.34(+0.80%)
May 16, 2008 42.17 42.45 41.71 42.26 5,987,196 +0.26(+0.62%)
May 15, 2008 40.82 42.08 40.60 42.00 6,364,384 +1.06(+2.59%)
May 14, 2008 40.71 41.51 40.59 40.94 4,916,091 +0.35(+0.86%)
May 13, 2008 40.44 40.75 39.80 40.59 4,722,471 +0.15(+0.37%)
May 12, 2008 39.83 40.50 39.35 40.44 4,276,550 +0.55(+1.38%)
May 09, 2008 39.63 40.17 39.25 39.89 2,800,628 -0.11(-0.28%)
May 08, 2008 39.49 40.15 39.11 40.00 5,376,162 +0.76(+1.94%)
May 07, 2008 40.25 40.58 39.11 39.24 5,310,692 -1.01(-2.51%)
May 06, 2008 40.15 40.45 39.53 40.25 4,972,478 +0.10(+0.25%)
May 05, 2008 40.39 40.47 39.79 40.15 5,762,037 -0.23(-0.57%)
May 02, 2008 39.23 40.41 39.12 40.38 8,929,329 +1.37(+3.51%)
May 01, 2008 38.34 39.22 37.90 39.01 7,222,040 +1.72(+4.61%)
Apr 30, 2008 37.79 38.10 37.28 37.29 4,877,334 -0.47(-1.24%)
Apr 29, 2008 37.00 37.94 36.93 37.76 5,444,472 +0.58(+1.56%)
Apr 28, 2008 37.02 37.51 36.65 37.18 5,016,989 +0.29(+0.79%)
Apr 25, 2008 37.41 37.58 36.32 36.89 4,628,252 -0.54(-1.44%)
Apr 24, 2008 36.77 37.79 36.41 37.43 5,846,608 +0.60(+1.63%)
Apr 23, 2008 36.50 36.91 36.21 36.83 6,037,278 +0.66(+1.82%)
Apr 22, 2008 36.73 36.74 35.61 36.17 8,197,465 -0.49(-1.34%)
Apr 21, 2008 36.06 36.73 35.85 36.66 5,040,227 +0.39(+1.08%)
Apr 18, 2008 36.99 36.99 36.08 36.27 8,839,236 +0.20(+0.55%)
Apr 17, 2008 36.61 36.93 35.66 36.07 5,755,728 -0.35(-0.96%)
Apr 16, 2008 36.10 36.54 35.46 36.42 10,961,422 +0.67(+1.87%)
Apr 15, 2008 36.29 36.54 35.36 35.75 8,107,956 -0.54(-1.49%)
Apr 14, 2008 35.95 36.62 35.73 36.29 5,551,361 +0.31(+0.86%)
Apr 11, 2008 35.96 37.00 35.88 35.98 7,464,186 -1.11(-2.99%)
Apr 10, 2008 36.08 37.19 36.00 37.09 8,412,461 +0.77(+2.12%)
Apr 09, 2008 36.90 36.94 35.99 36.32 4,304,243 -0.51(-1.38%)
Apr 08, 2008 36.64 37.19 36.51 36.83 4,615,834 -0.09(-0.24%)
Apr 07, 2008 36.83 37.45 36.80 36.92 5,811,391 -0.05(-0.14%)
Apr 04, 2008 37.00 37.35 36.63 36.97 5,143,209 -0.04(-0.11%)
Apr 03, 2008 36.49 37.11 36.32 37.01 7,608,444 +0.51(+1.40%)
Apr 02, 2008 37.38 37.52 36.20 36.50 8,682,861 -0.75(-2.01%)
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.