Adobe Systems (NQ: ADBE )

470.08 USD +7.38 (+1.59%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 69.49 69.50 68.53 69.19 2,887,348 -0.03(-0.04%)
Sep 29, 2014 67.69 69.49 67.55 69.22 3,379,570 +0.86(+1.27%)
Sep 26, 2014 67.49 68.42 67.42 68.36 2,286,609 +0.65(+0.95%)
Sep 25, 2014 68.85 69.02 67.53 67.71 3,622,948 -1.32(-1.91%)
Sep 24, 2014 67.77 69.25 67.60 69.03 3,885,294 +1.24(+1.83%)
Sep 23, 2014 67.11 68.07 66.85 67.79 4,414,139 +0.59(+0.88%)
Sep 22, 2014 66.70 67.22 65.79 67.20 4,128,769 +0.26(+0.39%)
Sep 19, 2014 68.12 68.20 66.35 66.94 6,790,056 -0.97(-1.43%)
Sep 18, 2014 67.28 68.15 67.10 67.91 5,173,855 +0.61(+0.91%)
Sep 17, 2014 68.03 69.09 67.16 67.30 9,470,883 -3.43(-4.85%)
Sep 16, 2014 70.01 70.96 69.19 70.73 5,948,222 +0.46(+0.65%)
Sep 15, 2014 70.63 70.96 69.37 70.27 3,867,962 -0.71(-1.00%)
Sep 12, 2014 72.40 72.49 70.79 70.98 3,145,623 -1.44(-1.99%)
Sep 11, 2014 72.03 72.57 71.78 72.42 1,708,796 +0.09(+0.12%)
Sep 10, 2014 72.25 72.75 71.85 72.33 2,213,470 -0.09(-0.12%)
Sep 09, 2014 73.58 73.58 72.34 72.42 1,648,564 -0.97(-1.32%)
Sep 08, 2014 72.87 73.55 72.81 73.39 1,378,365 +0.26(+0.36%)
Sep 05, 2014 72.60 73.12 72.41 73.13 1,736,191 +0.67(+0.93%)
Sep 04, 2014 72.63 73.13 72.26 72.46 1,976,048 +0.03(+0.03%)
Sep 03, 2014 72.55 72.80 71.99 72.43 1,971,420 +0.33(+0.46%)
Sep 02, 2014 72.06 72.59 71.84 72.10 2,161,445 +0.20(+0.28%)
Aug 29, 2014 71.77 71.90 71.90 71.90 1,659,500 +0.53(+0.74%)
Aug 28, 2014 71.23 71.72 70.86 71.37 1,062,891 -0.18(-0.25%)
Aug 27, 2014 71.53 72.09 71.37 71.55 1,705,551 +0.02(+0.03%)
Aug 26, 2014 71.79 72.25 71.50 71.53 1,848,229 -0.29(-0.40%)
Aug 25, 2014 72.44 72.57 71.63 71.82 1,709,031 -0.22(-0.31%)
Aug 22, 2014 71.89 72.29 71.55 72.04 1,443,894 +0.31(+0.43%)
Aug 21, 2014 71.07 71.90 70.83 71.73 1,886,928 +0.71(+1.00%)
Aug 20, 2014 71.78 72.00 70.75 71.02 3,395,267 -1.03(-1.43%)
Aug 19, 2014 71.09 72.08 71.06 72.05 2,003,901 +0.99(+1.39%)
Aug 18, 2014 70.44 71.09 70.39 71.06 1,707,275 +0.99(+1.41%)
Aug 15, 2014 70.88 70.90 69.58 70.07 4,311,632 +0.02(+0.03%)
Aug 14, 2014 69.89 70.07 69.59 70.05 1,318,652 +0.26(+0.37%)
Aug 13, 2014 69.12 69.97 68.36 69.79 1,881,814 +1.00(+1.46%)
Aug 12, 2014 68.61 68.99 68.20 68.79 1,919,231 -0.18(-0.27%)
Aug 11, 2014 68.50 69.18 68.28 68.97 2,196,937 +0.58(+0.85%)
Aug 08, 2014 68.08 68.60 67.74 68.39 1,573,232 +0.56(+0.83%)
Aug 07, 2014 68.69 68.88 67.57 67.83 2,292,520 -0.40(-0.59%)
Aug 06, 2014 68.73 69.07 68.22 68.23 2,455,656 -0.74(-1.07%)
Aug 05, 2014 68.30 69.55 68.29 68.97 3,444,860 +0.20(+0.29%)
Aug 04, 2014 68.95 69.24 68.35 68.77 2,950,749 -0.17(-0.25%)
Aug 01, 2014 69.01 69.55 68.52 68.94 2,109,007 -0.31(-0.45%)
Jul 31, 2014 71.31 71.54 69.01 69.25 3,804,558 -2.64(-3.67%)
Jul 30, 2014 72.50 72.70 71.47 71.89 2,667,626 -0.38(-0.53%)
Jul 29, 2014 72.70 73.25 72.24 72.27 1,916,097 -0.43(-0.59%)
Jul 28, 2014 72.39 73.02 71.84 72.70 1,721,815 +0.08(+0.11%)
Jul 25, 2014 72.54 73.15 72.23 72.62 1,996,681 -0.17(-0.24%)
Jul 24, 2014 72.30 72.90 72.20 72.79 2,414,071 +0.75(+1.05%)
Jul 23, 2014 72.34 72.55 71.48 72.04 1,864,008 -0.22(-0.30%)
Jul 22, 2014 72.13 72.83 71.91 72.26 1,768,931 +0.30(+0.42%)
Jul 21, 2014 72.50 72.65 71.70 71.96 1,893,779 -0.59(-0.81%)
Jul 18, 2014 71.90 72.58 71.35 72.55 2,856,852 +1.16(+1.62%)
Jul 17, 2014 72.11 72.47 71.31 71.39 2,030,741 -0.99(-1.37%)
Jul 16, 2014 72.55 72.87 72.19 72.38 1,512,539 +0.09(+0.12%)
Jul 15, 2014 72.80 73.05 71.87 72.29 2,752,369 -0.59(-0.81%)
Jul 14, 2014 72.55 73.26 72.46 72.88 1,784,025 +0.62(+0.86%)
Jul 11, 2014 71.73 72.44 71.05 72.26 1,930,580 +0.56(+0.78%)
Jul 10, 2014 70.46 72.08 70.31 71.70 1,846,061 +0.13(+0.18%)
Jul 09, 2014 71.11 71.97 71.11 71.57 1,720,925 +0.43(+0.60%)
Jul 08, 2014 72.59 72.87 70.87 71.14 2,674,241 -1.54(-2.12%)
Jul 07, 2014 73.07 73.42 72.58 72.68 1,705,432 -0.89(-1.21%)
Jul 03, 2014 72.95 73.57 73.57 73.57 1,396,100 +0.81(+1.11%)
Jul 02, 2014 72.65 73.24 72.60 72.76 2,679,232 -0.25(-0.34%)
Jul 01, 2014 72.09 73.99 71.80 73.01 4,716,254 +0.65(+0.90%)
Jun 30, 2014 72.43 72.74 71.96 72.36 2,741,207 +0.36(+0.50%)
Jun 27, 2014 72.62 72.76 71.76 72.00 7,315,469 -0.85(-1.17%)
Jun 26, 2014 72.44 72.90 72.20 72.85 2,052,238 +0.41(+0.57%)
Jun 25, 2014 72.27 72.76 72.12 72.44 2,203,584 +0.06(+0.08%)
Jun 24, 2014 72.95 73.28 72.18 72.38 2,947,418 -0.51(-0.70%)
Jun 23, 2014 72.74 73.16 72.29 72.89 2,354,131 +0.28(+0.39%)
Jun 20, 2014 73.04 73.15 72.54 72.61 3,904,720 -0.34(-0.47%)
Jun 19, 2014 73.17 73.57 72.24 72.95 4,412,746 -0.13(-0.18%)
Jun 18, 2014 73.82 74.69 72.10 73.08 11,234,175 +5.54(+8.20%)
Jun 17, 2014 67.36 68.00 66.86 67.54 6,113,034 -0.08(-0.12%)
Jun 16, 2014 66.80 67.79 66.52 67.62 4,347,163 +0.80(+1.20%)
Jun 13, 2014 66.70 66.95 66.25 66.82 2,981,070 +0.26(+0.39%)
Jun 12, 2014 67.23 67.46 66.28 66.56 1,929,603 -0.90(-1.33%)
Jun 11, 2014 66.90 67.50 66.66 67.46 1,598,387 +0.50(+0.75%)
Jun 10, 2014 66.69 67.19 66.46 66.96 1,554,655 +0.05(+0.07%)
Jun 06, 2014 65.99 67.32 65.69 66.91 3,630,237 +1.44(+2.20%)
Jun 05, 2014 64.30 65.62 63.92 65.47 2,024,940 +1.30(+2.03%)
Jun 04, 2014 64.10 64.73 63.62 64.17 2,675,597 +0.08(+0.12%)
Jun 03, 2014 64.19 64.46 63.49 64.09 3,005,917 -0.55(-0.85%)
Jun 02, 2014 64.54 65.04 63.68 64.64 1,425,368 +0.10(+0.15%)
May 30, 2014 65.75 65.75 64.17 64.54 2,444,139 -0.91(-1.39%)
May 29, 2014 64.93 65.82 64.93 65.45 2,051,309 +0.61(+0.94%)
May 28, 2014 65.43 65.48 64.79 64.84 2,194,603 -0.41(-0.63%)
May 27, 2014 64.64 65.49 64.61 65.25 2,150,463 +0.95(+1.48%)
May 23, 2014 63.33 64.30 64.30 64.30 2,281,900 +0.86(+1.36%)
May 22, 2014 62.29 63.45 61.91 63.44 1,030,418 +0.97(+1.55%)
May 21, 2014 61.73 62.66 61.53 62.47 1,414,109 +0.76(+1.23%)
May 20, 2014 62.12 62.45 61.42 61.71 1,847,764 -0.49(-0.79%)
May 19, 2014 61.27 62.84 61.26 62.20 2,793,485 +0.56(+0.91%)
May 16, 2014 60.65 61.69 59.93 61.64 3,651,241 +1.44(+2.39%)
May 15, 2014 60.71 60.95 59.56 60.20 5,671,292 -0.68(-1.12%)
May 14, 2014 59.95 61.35 59.95 60.88 2,495,742 +0.07(+0.12%)
May 13, 2014 60.81 60.97 60.14 60.81 2,937,183 +0.11(+0.18%)
May 12, 2014 59.77 61.04 59.74 60.70 2,823,718 +1.11(+1.86%)
May 09, 2014 59.14 59.61 58.17 59.59 3,607,876 +0.51(+0.86%)
May 08, 2014 58.34 60.61 57.90 59.08 3,806,663 +0.45(+0.77%)
May 07, 2014 59.56 59.68 57.15 58.63 7,035,933 -0.81(-1.36%)
May 06, 2014 61.15 61.35 59.34 59.44 3,856,756 -2.00(-3.26%)
May 05, 2014 61.20 61.98 60.88 61.44 2,069,948 -0.12(-0.19%)
May 02, 2014 62.86 62.97 61.53 61.56 2,365,346 -1.03(-1.65%)
May 01, 2014 61.69 63.10 61.31 62.59 2,817,700 +0.90(+1.46%)
Apr 30, 2014 60.87 61.80 60.63 61.69 3,720,195 +0.78(+1.28%)
Apr 29, 2014 60.57 60.93 59.90 60.91 3,525,053 +0.51(+0.84%)
Apr 28, 2014 61.84 62.17 59.62 60.40 4,346,471 -1.21(-1.96%)
Apr 25, 2014 62.92 63.03 61.56 61.61 4,288,456 -1.61(-2.55%)
Apr 24, 2014 64.89 65.00 62.93 63.22 3,943,346 -1.17(-1.82%)
Apr 23, 2014 64.23 64.58 63.78 64.39 2,854,186 -0.09(-0.14%)
Apr 22, 2014 64.06 64.74 63.79 64.48 3,840,095 +0.18(+0.28%)
Apr 21, 2014 64.00 64.46 63.56 64.30 2,068,457 +0.26(+0.41%)
Apr 17, 2014 62.96 64.04 64.04 64.04 3,745,800 +1.00(+1.59%)
Apr 16, 2014 62.27 63.14 62.25 63.04 3,336,267 +0.94(+1.51%)
Apr 15, 2014 61.50 62.29 60.50 62.10 3,586,150 +0.72(+1.16%)
Apr 14, 2014 61.18 61.66 60.55 61.39 3,217,263 +0.89(+1.47%)
Apr 11, 2014 60.89 61.68 60.02 60.50 5,930,687 -0.99(-1.61%)
Apr 10, 2014 63.05 63.45 61.27 61.49 5,611,824 -1.97(-3.10%)
Apr 09, 2014 62.00 63.69 61.55 63.46 6,399,216 +1.64(+2.65%)
Apr 08, 2014 60.53 62.25 60.11 61.82 6,684,560 +1.35(+2.23%)
Apr 07, 2014 61.20 61.20 59.63 60.47 6,249,446 -0.85(-1.39%)
Apr 04, 2014 62.92 62.92 61.10 61.32 6,157,470 -1.13(-1.81%)
Apr 03, 2014 65.50 65.50 62.17 62.45 6,975,882 -3.03(-4.63%)
Apr 02, 2014 66.07 66.31 65.12 65.48 2,584,913 -0.45(-0.68%)
Apr 01, 2014 65.90 66.21 65.44 65.93 3,393,588 +0.19(+0.29%)
Mar 31, 2014 64.87 65.95 64.62 65.74 3,204,617 +0.86(+1.33%)
Mar 28, 2014 64.71 65.61 64.15 64.88 4,019,774 +0.35(+0.54%)
Mar 27, 2014 63.60 65.16 63.05 64.53 5,552,979 +0.63(+0.99%)
Mar 26, 2014 66.10 66.39 63.88 63.90 4,680,135 -1.91(-2.90%)
Mar 25, 2014 65.75 66.74 65.06 65.81 4,230,296 +0.57(+0.87%)
Mar 24, 2014 67.22 67.48 64.77 65.24 5,845,165 -1.90(-2.83%)
Mar 21, 2014 69.06 69.06 66.91 67.14 5,477,183 -1.35(-1.97%)
Mar 20, 2014 67.55 69.08 67.44 68.49 5,272,599 +0.86(+1.27%)
Mar 19, 2014 69.01 69.01 66.15 67.63 7,683,089 -0.89(-1.30%)
Mar 18, 2014 67.66 70.24 67.52 68.52 11,336,663 +0.35(+0.51%)
Mar 17, 2014 67.89 69.35 67.73 68.17 3,928,241 +0.98(+1.46%)
Mar 14, 2014 67.70 67.70 66.87 67.19 3,006,693 +0.11(+0.16%)
Mar 13, 2014 68.48 68.83 66.62 67.08 2,866,690 -0.98(-1.44%)
Mar 12, 2014 67.06 68.10 66.75 68.06 2,432,396 +0.59(+0.87%)
Mar 11, 2014 68.19 68.60 67.25 67.47 3,234,057 -0.57(-0.84%)
Mar 10, 2014 68.68 68.68 67.31 68.04 3,026,050 -0.48(-0.70%)
Mar 07, 2014 69.21 69.31 67.97 68.52 2,500,313 -0.40(-0.58%)
Mar 06, 2014 69.14 69.42 68.85 68.92 3,058,942 +0.02(+0.03%)
Mar 05, 2014 68.79 69.03 68.52 68.90 3,054,027 +0.30(+0.44%)
Mar 04, 2014 68.60 69.04 68.50 68.60 5,425,483 +0.74(+1.09%)
Mar 03, 2014 68.06 68.15 67.14 67.86 3,394,950 -0.77(-1.12%)
Feb 28, 2014 70.25 71.11 67.83 68.63 5,728,691 -1.29(-1.84%)
Feb 27, 2014 67.90 70.07 67.82 69.92 4,723,903 +2.10(+3.10%)
Feb 26, 2014 67.73 68.95 67.65 67.82 3,064,564 -0.19(-0.28%)
Feb 25, 2014 68.71 68.76 67.63 68.01 3,566,289 -0.75(-1.10%)
Feb 24, 2014 68.68 69.28 68.22 68.76 2,811,705 +0.54(+0.80%)
Feb 21, 2014 67.82 68.44 67.55 68.22 3,610,158 -0.26(-0.38%)
Feb 20, 2014 68.19 68.66 67.70 68.48 3,161,045 +0.49(+0.72%)
Feb 19, 2014 68.45 69.43 67.68 67.99 3,994,320 -0.67(-0.98%)
Feb 18, 2014 68.62 69.10 68.00 68.66 3,757,939 +0.32(+0.47%)
Feb 14, 2014 67.48 68.34 68.34 68.34 6,232,000 +1.30(+1.94%)
Feb 13, 2014 64.84 67.11 64.83 67.04 3,606,275 +1.90(+2.92%)
Feb 12, 2014 64.21 65.15 64.09 65.14 3,137,832 +1.17(+1.83%)
Feb 11, 2014 64.48 64.88 63.66 63.97 4,647,303 +0.19(+0.30%)
Feb 10, 2014 62.73 63.80 62.52 63.78 2,831,547 +0.90(+1.43%)
Feb 07, 2014 61.58 63.24 61.30 62.88 4,823,760 +1.54(+2.51%)
Feb 06, 2014 60.70 61.65 60.65 61.34 2,896,218 +0.34(+0.56%)
Feb 05, 2014 59.54 61.02 59.27 61.00 5,119,494 +1.28(+2.14%)
Feb 04, 2014 58.48 59.74 57.65 59.72 3,593,172 +1.63(+2.81%)
Feb 03, 2014 59.08 59.26 57.34 58.09 6,634,704 -1.10(-1.86%)
Jan 31, 2014 58.15 59.54 58.09 59.19 3,112,871 -0.20(-0.34%)
Jan 30, 2014 59.12 59.90 59.02 59.39 2,759,256 +0.93(+1.59%)
Jan 29, 2014 58.61 59.18 58.17 58.46 3,582,826 -0.65(-1.10%)
Jan 28, 2014 57.98 59.46 57.88 59.11 3,529,455 +0.75(+1.29%)
Jan 27, 2014 58.11 58.88 57.86 58.36 5,257,798 -0.73(-1.24%)
Jan 24, 2014 60.30 60.44 59.09 59.09 2,920,077 -1.79(-2.94%)
Jan 23, 2014 61.18 61.43 60.32 60.88 2,671,273 -0.89(-1.44%)
Jan 22, 2014 60.93 61.81 60.70 61.77 3,497,996 +0.92(+1.51%)
Jan 21, 2014 61.50 61.79 60.70 60.85 3,198,693 -0.52(-0.85%)
Jan 17, 2014 61.02 61.37 61.37 61.37 3,314,500 -0.26(-0.42%)
Jan 16, 2014 61.59 61.98 61.26 61.63 3,747,779 -0.05(-0.08%)
Jan 15, 2014 60.37 61.81 60.37 61.68 4,219,450 +1.31(+2.17%)
Jan 14, 2014 58.68 60.53 58.63 60.37 4,179,379 +1.77(+3.02%)
Jan 13, 2014 59.28 59.44 58.41 58.60 2,928,748 -0.93(-1.56%)
Jan 10, 2014 59.35 59.63 58.95 59.53 1,829,065 +0.44(+0.74%)
Jan 09, 2014 58.99 59.53 58.72 59.09 2,427,430 +0.19(+0.32%)
Jan 08, 2014 59.12 59.28 58.46 58.90 3,458,114 -0.07(-0.12%)
Jan 07, 2014 58.26 59.05 58.06 58.97 2,960,485 +0.85(+1.46%)
Jan 06, 2014 58.06 58.77 58.01 58.12 3,752,896 -1.04(-1.76%)
Jan 03, 2014 59.19 59.69 59.11 59.16 1,588,951 -0.13(-0.22%)
Jan 02, 2014 59.06 59.53 58.94 59.29 2,744,473 -0.59(-0.98%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.60 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
Dec 02, 2013 56.74 57.03 56.61 56.76 1,950,454 -0.02(-0.04%)
Nov 29, 2013 57.12 57.15 56.62 56.78 0 -0.13(-0.23%)
Nov 27, 2013 56.85 57.03 56.68 56.91 0 +0.21(+0.37%)
Nov 26, 2013 56.87 56.89 56.20 56.70 2,827,131 -0.25(-0.44%)
Nov 25, 2013 56.62 57.18 56.50 56.95 2,986,379 +0.54(+0.96%)
Nov 22, 2013 56.26 56.50 55.89 56.41 0 +0.18(+0.32%)
Nov 21, 2013 56.28 56.59 55.86 56.23 2,458,849 +0.29(+0.52%)
Nov 20, 2013 55.98 56.32 55.80 55.94 0 +0.17(+0.30%)
Nov 19, 2013 56.73 56.73 55.65 55.77 3,404,510 -0.83(-1.47%)
Nov 18, 2013 57.45 57.49 56.40 56.60 0 -0.75(-1.31%)
Nov 15, 2013 57.54 57.59 56.78 57.35 0 +0.18(+0.31%)
Nov 14, 2013 57.56 57.99 56.91 57.17 4,571,342 -0.38(-0.66%)
Nov 13, 2013 55.59 57.59 55.59 57.55 5,167,155 +1.31(+2.33%)
Nov 12, 2013 55.84 56.34 55.60 56.24 2,928,598 +0.06(+0.11%)
Nov 11, 2013 54.85 56.18 54.49 56.18 4,221,793 +1.34(+2.44%)
Nov 08, 2013 53.42 54.93 53.33 54.84 0 +1.67(+3.14%)
Nov 07, 2013 55.05 55.17 53.10 53.17 5,524,447 -1.71(-3.12%)
Nov 06, 2013 54.90 55.10 54.54 54.88 3,285,655 +0.09(+0.16%)
Nov 05, 2013 55.24 55.28 54.67 54.79 3,613,200 -0.60(-1.08%)
Nov 04, 2013 55.01 55.42 54.66 55.39 3,433,101 +0.78(+1.43%)
Nov 01, 2013 54.61 54.67 54.14 54.61 0 +0.39(+0.72%)
Oct 31, 2013 54.01 54.56 53.90 54.22 3,504,885 +0.12(+0.22%)
Oct 30, 2013 54.87 55.07 53.69 54.10 3,482,386 -0.76(-1.39%)
Oct 29, 2013 54.00 55.12 53.91 54.86 5,135,567 +0.93(+1.72%)
Oct 28, 2013 53.91 54.37 53.59 53.93 3,488,208 +0.12(+0.22%)
Oct 25, 2013 54.07 54.20 53.46 53.81 0 -0.40(-0.74%)
Oct 24, 2013 53.06 54.58 53.05 54.21 5,716,982 +1.15(+2.17%)
Oct 23, 2013 52.75 53.45 52.15 53.06 4,386,787 -0.11(-0.21%)
Oct 22, 2013 53.47 53.57 52.99 53.17 4,375,733 +0.09(+0.17%)
Oct 21, 2013 52.73 53.27 52.71 53.08 3,739,740 +0.45(+0.86%)
Oct 18, 2013 52.15 52.78 52.00 52.63 4,210,148 +0.57(+1.09%)
Oct 17, 2013 51.87 52.31 51.70 52.06 3,776,599 +0.15(+0.30%)
Oct 16, 2013 51.54 52.58 51.54 51.91 3,325,395 -0.02(-0.04%)
Oct 15, 2013 52.31 52.78 51.81 51.93 3,658,815 -0.70(-1.33%)
Oct 14, 2013 51.90 52.83 51.72 52.63 4,908,001 +0.44(+0.84%)
Oct 11, 2013 50.82 52.22 50.82 52.19 0 +1.02(+2.00%)
Oct 10, 2013 50.06 51.22 49.86 51.17 3,726,139 +1.71(+3.47%)
Oct 09, 2013 49.62 49.87 48.87 49.45 4,346,108 -0.13(-0.26%)
Oct 08, 2013 50.93 50.97 49.44 49.58 4,949,414 -1.24(-2.44%)
Oct 07, 2013 51.05 51.34 50.79 50.82 2,569,739 -0.75(-1.45%)
Oct 04, 2013 50.09 51.67 50.02 51.57 3,881,470 +0.69(+1.36%)
Oct 03, 2013 51.61 51.65 50.54 50.88 3,860,511 -0.64(-1.24%)
Oct 02, 2013 51.79 52.28 51.29 51.52 3,683,476 -0.91(-1.74%)
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.