Adobe Systems (NQ: ADBE )

518.16 USD +25.11 (+5.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.73 27.97 27.50 27.70 8,491,056 -0.09(-0.32%)
Aug 30, 2010 27.79 28.10 27.63 27.79 4,870,290 -0.19(-0.68%)
Aug 27, 2010 27.48 28.06 27.02 27.98 7,342,340 +0.60(+2.19%)
Aug 26, 2010 27.65 27.78 27.12 27.38 12,818,113 -0.10(-0.36%)
Aug 25, 2010 27.59 27.80 27.42 27.48 12,705,954 -0.45(-1.61%)
Aug 24, 2010 27.56 28.06 27.29 27.93 7,822,397 +0.11(+0.40%)
Aug 23, 2010 28.09 28.38 27.63 27.82 4,413,602 -0.10(-0.36%)
Aug 20, 2010 27.74 28.04 27.41 27.92 5,253,769 +0.23(+0.83%)
Aug 19, 2010 27.87 28.14 27.27 27.69 5,126,645 -0.41(-1.46%)
Aug 18, 2010 27.79 28.27 27.49 28.10 4,006,368 +0.15(+0.52%)
Aug 17, 2010 27.50 28.07 27.42 27.95 6,817,403 +0.59(+2.17%)
Aug 16, 2010 27.82 27.84 27.21 27.36 6,334,477 -0.65(-2.32%)
Aug 13, 2010 27.92 28.34 27.86 28.01 6,625,473 -0.07(-0.25%)
Aug 12, 2010 27.80 28.33 27.76 28.08 7,693,953 -0.17(-0.60%)
Aug 11, 2010 28.83 28.85 28.23 28.25 7,505,722 -0.92(-3.15%)
Aug 10, 2010 29.23 29.41 28.76 29.17 4,063,191 -0.35(-1.19%)
Aug 09, 2010 29.40 29.54 29.12 29.52 3,483,321 +0.29(+0.99%)
Aug 06, 2010 29.06 29.42 28.73 29.23 5,149,179 -0.21(-0.71%)
Aug 05, 2010 29.41 29.64 29.24 29.44 4,612,520 -0.26(-0.88%)
Aug 04, 2010 29.14 29.75 29.06 29.70 6,700,517 +0.58(+1.99%)
Aug 03, 2010 29.48 29.49 28.93 29.12 5,651,836 -0.48(-1.62%)
Aug 02, 2010 29.11 29.76 28.90 29.60 5,569,412 +0.88(+3.06%)
Jul 30, 2010 28.40 28.84 28.11 28.72 4,531,420 +0.02(+0.07%)
Jul 29, 2010 28.75 29.10 28.38 28.70 5,320,208 +0.01(+0.03%)
Jul 28, 2010 29.11 29.37 28.59 28.69 4,451,641 -0.53(-1.81%)
Jul 27, 2010 29.20 29.39 28.83 29.22 5,175,310 +0.05(+0.17%)
Jul 26, 2010 29.15 29.28 28.80 29.17 5,061,731 -0.06(-0.21%)
Jul 23, 2010 28.60 29.35 28.54 29.23 7,703,178 +0.65(+2.27%)
Jul 22, 2010 27.91 28.74 27.80 28.58 6,138,482 +0.91(+3.29%)
Jul 21, 2010 27.94 28.28 27.52 27.67 8,322,368 -0.20(-0.72%)
Jul 20, 2010 27.18 27.87 26.94 27.87 5,690,561 +0.20(+0.72%)
Jul 19, 2010 27.50 27.80 27.29 27.67 5,151,880 +0.28(+1.02%)
Jul 16, 2010 28.27 28.29 27.21 27.39 7,254,178 -0.83(-2.94%)
Jul 15, 2010 27.94 28.30 27.72 28.22 4,838,151 +0.19(+0.68%)
Jul 14, 2010 28.17 28.42 27.67 28.03 9,457,100 -0.08(-0.28%)
Jul 13, 2010 27.35 28.43 27.24 28.11 13,577,869 +1.02(+3.77%)
Jul 12, 2010 27.27 27.61 26.94 27.09 7,012,665 -0.11(-0.40%)
Jul 09, 2010 26.86 27.24 26.71 27.20 5,316,975 +0.35(+1.30%)
Jul 08, 2010 26.96 27.05 26.42 26.85 8,851,981 +0.06(+0.22%)
Jul 07, 2010 26.34 26.85 26.20 26.79 11,753,264 +0.45(+1.71%)
Jul 06, 2010 27.18 27.37 26.04 26.34 13,508,277 -0.39(-1.46%)
Jul 02, 2010 26.69 26.99 26.33 26.73 10,420,356 +0.07(+0.26%)
Jul 01, 2010 26.52 26.88 26.01 26.66 15,728,459 +0.23(+0.87%)
Jun 30, 2010 26.82 27.20 26.32 26.43 17,468,329 -0.47(-1.75%)
Jun 29, 2010 28.37 28.37 26.76 26.90 22,062,436 -2.95(-9.88%)
Jun 25, 2010 30.43 30.57 29.69 29.85 15,030,725 -0.41(-1.35%)
Jun 24, 2010 30.36 30.81 30.10 30.26 20,286,943 -0.12(-0.39%)
Jun 23, 2010 32.35 32.42 30.18 30.38 35,846,914 -2.38(-7.27%)
Jun 22, 2010 33.34 33.77 32.68 32.76 9,566,313 -0.37(-1.11%)
Jun 21, 2010 33.77 33.96 32.93 33.13 5,762,448 -0.39(-1.16%)
Jun 18, 2010 33.12 34.00 33.04 33.52 9,513,923 +0.40(+1.21%)
Jun 17, 2010 32.62 33.22 32.60 33.12 7,250,689 +0.68(+2.10%)
Jun 16, 2010 32.38 32.59 32.22 32.44 4,614,406 -0.07(-0.22%)
Jun 15, 2010 31.89 32.62 31.78 32.51 5,930,118 +0.81(+2.56%)
Jun 14, 2010 32.00 32.38 31.64 31.70 5,240,039 -0.03(-0.09%)
Jun 11, 2010 31.21 31.84 31.16 31.73 7,233,177 +0.01(+0.03%)
Jun 10, 2010 31.34 31.76 30.83 31.72 5,666,734 +0.99(+3.22%)
Jun 09, 2010 31.14 31.52 30.63 30.73 5,808,356 -0.27(-0.87%)
Jun 08, 2010 31.15 31.26 30.60 31.00 7,767,351 -0.06(-0.19%)
Jun 07, 2010 31.70 31.74 30.94 31.06 8,385,497 -0.53(-1.69%)
Jun 04, 2010 32.15 32.47 31.49 31.59 8,507,492 -1.31(-3.97%)
Jun 03, 2010 32.92 33.16 32.65 32.90 8,847,317 -0.04(-0.12%)
Jun 02, 2010 32.27 32.97 31.79 32.94 6,992,230 +0.81(+2.52%)
Jun 01, 2010 32.36 33.04 32.10 32.13 9,744,337 +0.05(+0.16%)
May 28, 2010 32.20 32.42 31.69 32.08 8,778,889 -0.12(-0.37%)
May 27, 2010 31.43 32.21 31.39 32.20 7,496,394 +1.26(+4.07%)
May 26, 2010 31.65 31.72 30.80 30.94 8,820,591 -0.61(-1.93%)
May 25, 2010 30.75 31.56 30.48 31.55 6,368,703 -0.08(-0.25%)
May 24, 2010 31.82 32.17 31.61 31.63 6,543,793 -0.55(-1.71%)
May 21, 2010 31.15 32.33 30.97 32.18 7,758,161 +0.44(+1.39%)
May 20, 2010 31.76 32.55 31.62 31.74 8,094,175 -1.14(-3.47%)
May 19, 2010 33.22 33.66 32.53 32.88 6,098,124 -0.40(-1.20%)
May 18, 2010 33.72 34.31 33.04 33.28 6,208,817 -0.53(-1.57%)
May 17, 2010 33.98 34.22 33.18 33.81 6,235,260 +0.09(+0.27%)
May 14, 2010 34.24 34.40 33.26 33.72 7,082,023 -0.69(-2.01%)
May 13, 2010 34.79 35.40 34.36 34.41 4,957,902 -0.39(-1.12%)
May 12, 2010 34.12 34.93 34.06 34.80 7,972,844 +1.00(+2.96%)
May 11, 2010 34.11 34.38 33.70 33.80 6,928,956 -0.48(-1.40%)
May 10, 2010 33.95 34.29 32.75 34.28 11,416,551 +1.86(+5.74%)
May 07, 2010 32.76 32.96 31.68 32.42 14,897,213 -0.07(-0.22%)
May 06, 2010 32.80 33.74 30.24 32.49 14,650,008 -0.47(-1.43%)
May 05, 2010 32.93 33.58 32.54 32.96 12,226,121 -0.18(-0.54%)
May 04, 2010 33.12 33.17 32.22 33.14 11,029,965 -0.45(-1.34%)
May 03, 2010 33.68 33.96 33.40 33.59 8,863,151 -0.01(-0.03%)
Apr 30, 2010 34.97 34.99 33.56 33.60 12,735,726 -1.36(-3.89%)
Apr 29, 2010 35.27 35.56 34.54 34.96 10,958,301 -0.51(-1.44%)
Apr 28, 2010 35.48 35.61 35.05 35.47 5,289,993 +0.13(+0.37%)
Apr 27, 2010 35.91 36.00 35.19 35.34 6,938,684 -0.81(-2.24%)
Apr 26, 2010 36.21 36.35 35.99 36.15 5,610,454 -0.10(-0.28%)
Apr 23, 2010 35.84 36.29 35.72 36.25 6,528,508 +0.28(+0.78%)
Apr 22, 2010 35.41 36.02 35.00 35.97 11,649,929 +1.05(+3.01%)
Apr 21, 2010 34.80 35.09 34.79 34.92 6,889,179 -0.01(-0.03%)
Apr 20, 2010 34.19 35.14 34.10 34.93 8,631,909 +1.11(+3.28%)
Apr 19, 2010 33.81 34.20 33.32 33.82 6,817,180 -0.18(-0.53%)
Apr 16, 2010 34.54 34.58 33.53 34.00 12,718,951 -0.39(-1.13%)
Apr 15, 2010 35.09 35.10 34.17 34.39 9,547,996 -0.63(-1.80%)
Apr 14, 2010 34.63 35.04 34.57 35.02 5,037,395 +0.27(+0.78%)
Apr 13, 2010 34.86 35.09 34.51 34.75 5,825,662 -0.27(-0.77%)
Apr 12, 2010 35.42 35.54 34.91 35.02 5,690,518 -0.45(-1.27%)
Apr 09, 2010 34.57 35.47 34.44 35.47 7,205,458 +0.53(+1.52%)
Apr 08, 2010 35.03 35.08 34.63 34.94 5,726,753 -0.12(-0.34%)
Apr 07, 2010 35.56 35.64 34.95 35.06 6,632,078 -0.64(-1.79%)
Apr 06, 2010 35.56 35.93 35.55 35.70 4,211,395 -0.29(-0.81%)
Apr 05, 2010 35.68 36.07 35.66 35.99 5,267,022 +0.25(+0.70%)
Apr 01, 2010 35.54 35.74 35.74 35.74 5,467,700 +0.37(+1.05%)
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%)
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.