Adobe Systems (NQ: ADBE )

458.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.62 35.70 35.27 35.37 4,436,693 -0.31(-0.87%)
Mar 30, 2010 35.78 35.90 35.29 35.68 3,469,775 -0.06(-0.17%)
Mar 29, 2010 35.60 36.01 35.60 35.74 5,055,650 +0.23(+0.65%)
Mar 26, 2010 35.85 36.10 35.25 35.51 6,049,170 -0.36(-1.00%)
Mar 25, 2010 36.66 36.79 35.86 35.87 6,566,504 -0.64(-1.75%)
Mar 24, 2010 37.12 37.30 36.48 36.51 16,777,960 +1.29(+3.66%)
Mar 23, 2010 35.26 35.42 34.69 35.22 8,420,165 +0.27(+0.77%)
Mar 22, 2010 34.61 35.06 34.60 34.95 4,895,830 +0.28(+0.81%)
Mar 19, 2010 35.86 35.95 34.50 34.67 16,351,194 -1.08(-3.02%)
Mar 18, 2010 35.72 35.95 35.56 35.75 4,226,949 +0.26(+0.73%)
Mar 17, 2010 35.61 36.08 35.45 35.49 8,349,959 +0.47(+1.34%)
Mar 16, 2010 35.46 35.68 34.93 35.02 5,818,752 -0.47(-1.32%)
Mar 15, 2010 35.21 35.56 35.00 35.49 3,933,080 +0.33(+0.94%)
Mar 12, 2010 35.22 35.27 35.11 35.16 6,262,320 -0.06(-0.17%)
Mar 11, 2010 35.07 35.27 35.00 35.22 4,371,480 +0.07(+0.20%)
Mar 10, 2010 35.27 35.35 35.04 35.15 5,969,602 +0.03(+0.09%)
Mar 09, 2010 35.06 35.62 35.04 35.12 5,486,122 +0.06(+0.17%)
Mar 08, 2010 35.12 35.40 35.02 35.06 3,850,084 -0.10(-0.28%)
Mar 05, 2010 35.08 35.44 34.93 35.16 8,381,817 +0.22(+0.63%)
Mar 04, 2010 34.86 35.09 34.58 34.94 4,440,664 +0.12(+0.34%)
Mar 03, 2010 34.87 35.15 34.61 34.82 4,098,896 +0.08(+0.23%)
Mar 02, 2010 34.68 35.10 34.64 34.74 5,603,348 -0.15(-0.43%)
Mar 01, 2010 34.63 35.00 34.53 34.89 4,908,743 +0.24(+0.69%)
Feb 26, 2010 34.55 34.70 34.05 34.65 4,792,576 +0.09(+0.26%)
Feb 25, 2010 33.80 34.59 33.54 34.56 7,735,478 +0.01(+0.03%)
Feb 24, 2010 33.63 34.63 33.56 34.55 9,545,142 +1.11(+3.32%)
Feb 23, 2010 33.68 33.82 33.20 33.44 7,905,988 -0.26(-0.77%)
Feb 22, 2010 34.21 34.21 33.51 33.70 6,119,722 -0.18(-0.53%)
Feb 19, 2010 33.80 34.16 33.56 33.88 12,323,988 +0.64(+1.93%)
Feb 18, 2010 32.47 33.33 32.47 33.24 9,614,359 +0.91(+2.81%)
Feb 17, 2010 32.16 32.43 31.96 32.33 9,212,968 +0.52(+1.63%)
Feb 16, 2010 31.50 31.87 31.28 31.81 9,113,617 +0.36(+1.14%)
Feb 12, 2010 32.25 31.45 31.45 31.45 21,221,400 -1.19(-3.65%)
Feb 11, 2010 32.60 33.16 32.28 32.64 10,125,393 -0.12(-0.37%)
Feb 10, 2010 33.45 33.55 32.57 32.76 9,591,999 +0.45(+1.39%)
Feb 09, 2010 32.60 32.66 31.91 32.31 8,047,643 +0.26(+0.81%)
Feb 08, 2010 32.77 32.79 32.02 32.05 8,615,513 -0.72(-2.20%)
Feb 05, 2010 32.43 32.80 31.85 32.77 11,881,405 +0.53(+1.64%)
Feb 04, 2010 32.88 32.96 32.20 32.24 9,450,209 -0.74(-2.24%)
Feb 03, 2010 32.85 33.43 32.54 32.98 6,731,911 +0.00(+0.00%)
Feb 02, 2010 32.54 33.13 32.31 32.98 5,735,692 +0.50(+1.54%)
Feb 01, 2010 32.39 32.54 32.06 32.48 8,693,889 +0.18(+0.56%)
Jan 29, 2010 32.95 33.24 32.17 32.30 8,377,801 -0.59(-1.79%)
Jan 28, 2010 33.29 33.66 32.48 32.89 6,417,751 -0.25(-0.75%)
Jan 27, 2010 33.68 33.68 32.65 33.14 9,896,833 -0.80(-2.36%)
Jan 26, 2010 33.81 34.29 33.62 33.94 5,356,277 -0.22(-0.64%)
Jan 25, 2010 34.63 34.98 33.97 34.16 6,961,426 -0.22(-0.64%)
Jan 22, 2010 35.62 35.82 34.35 34.38 7,721,292 -1.44(-4.02%)
Jan 21, 2010 36.49 36.65 35.46 35.82 7,404,305 -0.67(-1.84%)
Jan 20, 2010 36.37 36.51 35.62 36.49 6,258,410 -0.46(-1.24%)
Jan 19, 2010 35.87 37.02 35.81 36.95 5,964,058 +1.08(+3.01%)
Jan 15, 2010 35.92 35.87 35.87 35.87 6,732,300 -0.03(-0.08%)
Jan 14, 2010 36.13 36.51 35.79 35.90 4,536,191 -0.38(-1.05%)
Jan 13, 2010 35.83 36.36 35.60 36.28 3,660,011 +0.62(+1.74%)
Jan 12, 2010 36.14 36.14 35.38 35.66 5,073,882 -0.55(-1.52%)
Jan 11, 2010 36.68 36.77 35.95 36.21 4,901,318 -0.48(-1.31%)
Jan 08, 2010 36.75 36.97 36.34 36.69 5,429,158 -0.20(-0.54%)
Jan 07, 2010 37.41 37.59 36.81 36.89 5,576,649 -0.73(-1.94%)
Jan 06, 2010 37.33 37.74 37.20 37.62 5,209,045 -0.08(-0.21%)
Jan 05, 2010 37.04 37.80 36.87 37.70 7,108,727 +0.61(+1.64%)
Jan 04, 2010 36.65 37.30 36.65 37.09 4,710,112 +0.31(+0.84%)
Dec 31, 2009 37.17 36.78 36.78 36.78 2,900,400 -0.40(-1.08%)
Dec 30, 2009 37.03 37.50 37.03 37.18 2,124,034 -0.03(-0.08%)
Dec 29, 2009 37.14 37.34 36.97 37.21 3,093,198 +0.02(+0.05%)
Dec 28, 2009 37.18 37.42 36.97 37.19 2,573,464 +0.02(+0.05%)
Dec 24, 2009 36.95 37.17 36.81 37.17 1,349,993 +0.24(+0.65%)
Dec 23, 2009 37.37 37.37 36.86 36.93 5,559,504 -0.41(-1.10%)
Dec 22, 2009 37.35 37.50 37.20 37.34 3,192,196 +0.06(+0.16%)
Dec 21, 2009 37.38 37.68 37.04 37.28 5,031,815 -0.06(-0.16%)
Dec 18, 2009 37.25 37.47 37.02 37.34 9,334,728 +0.33(+0.89%)
Dec 17, 2009 37.46 37.52 36.99 37.01 6,562,790 -0.85(-2.25%)
Dec 16, 2009 36.87 38.20 36.87 37.86 15,618,700 +1.50(+4.13%)
Dec 15, 2009 35.58 36.66 35.50 36.36 8,003,770 +0.58(+1.62%)
Dec 14, 2009 35.56 35.84 35.31 35.78 5,446,501 +0.40(+1.13%)
Dec 11, 2009 35.90 35.98 35.15 35.38 4,389,302 -0.42(-1.17%)
Dec 10, 2009 35.81 36.15 35.63 35.80 3,884,417 -0.05(-0.14%)
Dec 09, 2009 35.85 36.00 35.26 35.85 4,421,408 -0.23(-0.64%)
Dec 08, 2009 36.03 36.27 35.58 36.08 3,863,169 -0.29(-0.80%)
Dec 07, 2009 36.46 36.84 36.20 36.37 3,119,497 -0.13(-0.36%)
Dec 04, 2009 36.38 36.94 35.98 36.50 4,433,199 +0.50(+1.39%)
Dec 03, 2009 36.42 36.84 36.00 36.00 3,681,220 -0.50(-1.37%)
Dec 02, 2009 36.53 36.91 36.36 36.50 3,645,646 +0.10(+0.27%)
Dec 01, 2009 35.46 36.53 35.27 36.40 5,428,856 +1.32(+3.76%)
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%)
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.