Adobe Systems (NQ: ADBE )

625.87 USD +2.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.12 19.50 18.79 19.15 8,057,300 +1.08(+6.01%)
Jan 29, 2004 18.50 18.52 17.89 18.07 5,309,300 -0.25(-1.39%)
Jan 28, 2004 18.86 18.98 18.20 18.32 3,600,100 -0.48(-2.53%)
Jan 27, 2004 19.21 19.29 18.73 18.80 2,625,600 -0.38(-1.96%)
Jan 26, 2004 18.86 19.17 18.79 19.17 2,182,400 +0.15(+0.79%)
Jan 23, 2004 18.86 19.10 18.65 19.02 3,985,600 +0.42(+2.26%)
Jan 22, 2004 19.14 19.24 18.60 18.60 2,863,500 -0.66(-3.45%)
Jan 21, 2004 19.26 19.33 18.91 19.26 2,898,300 +0.01(+0.08%)
Jan 20, 2004 19.48 19.64 19.06 19.25 3,247,500 +0.10(+0.52%)
Jan 16, 2004 19.50 19.54 19.01 19.15 3,343,300 -0.08(-0.39%)
Jan 15, 2004 18.35 19.39 18.33 19.23 5,052,618 +0.65(+3.50%)
Jan 14, 2004 18.80 18.93 18.51 18.58 2,953,975 -0.02(-0.11%)
Jan 13, 2004 18.67 18.75 18.45 18.59 4,158,221 -0.09(-0.46%)
Jan 12, 2004 18.64 18.82 18.18 18.68 5,144,963 +0.12(+0.65%)
Jan 09, 2004 18.92 18.98 18.39 18.56 6,078,576 -0.44(-2.32%)
Jan 08, 2004 19.70 19.94 18.95 19.00 6,126,029 -0.72(-3.65%)
Jan 07, 2004 19.72 19.85 19.55 19.72 2,728,877 -0.20(-1.00%)
Jan 06, 2004 19.92 19.99 19.57 19.92 2,695,100 +0.02(+0.10%)
Jan 05, 2004 19.65 19.99 19.23 19.90 4,683,600 +0.35(+1.79%)
Jan 02, 2004 19.82 19.85 19.43 19.55 1,849,700 +0.01(+0.05%)
Dec 31, 2003 19.92 19.95 19.46 19.54 2,164,100 -0.27(-1.36%)
Dec 30, 2003 19.92 20.02 19.70 19.81 1,474,005 -0.23(-1.12%)
Dec 29, 2003 19.98 20.05 19.68 20.04 2,387,831 +0.17(+0.86%)
Dec 26, 2003 19.95 20.03 19.75 19.86 773,678 -0.14(-0.68%)
Dec 24, 2003 20.15 20.15 19.84 20.00 606,953 -0.15(-0.74%)
Dec 23, 2003 19.94 20.21 19.89 20.15 2,524,307 +0.23(+1.13%)
Dec 22, 2003 19.45 19.93 19.30 19.92 2,804,258 +0.48(+2.49%)
Dec 19, 2003 19.79 20.11 19.25 19.44 5,202,277 -0.62(-3.09%)
Dec 18, 2003 19.57 20.24 19.52 20.06 4,382,340 +0.51(+2.61%)
Dec 17, 2003 19.38 19.56 19.02 19.55 2,837,469 +0.13(+0.70%)
Dec 16, 2003 19.01 19.50 18.98 19.42 4,010,396 +0.51(+2.70%)
Dec 15, 2003 20.45 20.52 18.83 18.91 7,878,645 -1.19(-5.95%)
Dec 12, 2003 20.95 20.95 19.93 20.10 10,336,901 +0.21(+1.06%)
Dec 11, 2003 19.25 19.95 19.11 19.89 4,025,100 +0.85(+4.46%)
Dec 10, 2003 19.05 19.43 18.87 19.04 3,820,022 +0.18(+0.93%)
Dec 09, 2003 19.77 19.85 18.78 18.86 4,879,496 -0.85(-4.31%)
Dec 08, 2003 19.48 19.86 19.35 19.71 3,294,560 +0.26(+1.36%)
Dec 05, 2003 20.83 20.12 19.48 19.45 4,289,366 -1.38(-6.60%)
Dec 04, 2003 20.76 20.98 20.41 20.83 2,189,681 -0.00(-0.02%)
Dec 03, 2003 20.79 21.50 20.75 20.83 2,991,993 +0.22(+1.09%)
Dec 02, 2003 20.85 21.22 20.59 20.61 3,035,303 -0.44(-2.09%)
Dec 01, 2003 20.82 21.11 20.62 21.05 2,907,425 +0.39(+1.89%)
Nov 28, 2003 20.40 20.67 20.35 20.66 813,903 +0.10(+0.46%)
Nov 26, 2003 20.70 20.78 20.25 20.56 1,786,371 +0.05(+0.22%)
Nov 25, 2003 20.87 20.97 20.42 20.51 2,780,716 -0.19(-0.89%)
Nov 24, 2003 20.50 20.71 20.11 20.70 4,356,358 +1.03(+5.24%)
Nov 21, 2003 19.15 19.82 19.05 19.67 3,545,083 +0.52(+2.72%)
Nov 20, 2003 19.58 20.00 19.08 19.15 5,291,626 -0.65(-3.28%)
Nov 19, 2003 20.20 20.21 19.61 19.80 3,480,188 -0.25(-1.25%)
Nov 18, 2003 20.46 20.77 20.02 20.05 3,372,571 -0.15(-0.74%)
Nov 17, 2003 20.47 20.64 20.03 20.20 2,982,152 -0.34(-1.68%)
Nov 14, 2003 21.50 21.50 20.45 20.55 3,645,572 -0.90(-4.17%)
Nov 13, 2003 21.25 21.58 21.15 21.44 3,217,484 +0.06(+0.26%)
Nov 12, 2003 21.44 21.50 21.20 21.39 3,511,041 +0.02(+0.09%)
Nov 11, 2003 21.65 21.70 21.30 21.36 3,521,768 -0.34(-1.59%)
Nov 10, 2003 21.58 22.00 21.45 21.71 8,464,046 -0.80(-3.58%)
Nov 07, 2003 23.00 23.19 22.44 22.51 3,949,589 -0.40(-1.75%)
Nov 06, 2003 22.53 22.96 22.45 22.92 4,557,538 +0.37(+1.64%)
Nov 05, 2003 22.40 22.70 22.15 22.55 1,691,301 +0.18(+0.80%)
Nov 04, 2003 22.16 22.74 22.05 22.36 2,588,474 -0.26(-1.17%)
Nov 03, 2003 22.11 22.63 21.88 22.63 2,536,766 +0.75(+3.43%)
Oct 31, 2003 22.25 22.38 21.75 21.88 2,067,574 -0.38(-1.71%)
Oct 30, 2003 22.33 22.50 22.20 22.26 3,311,933 -0.07(-0.34%)
Oct 29, 2003 21.55 22.47 21.41 22.33 4,766,589 +0.62(+2.86%)
Oct 28, 2003 21.14 21.71 20.95 21.71 2,597,146 +0.70(+3.31%)
Oct 27, 2003 21.45 21.51 20.88 21.02 2,400,000 +0.02(+0.07%)
Oct 24, 2003 21.16 21.16 20.53 21.00 2,541,100 -0.18(-0.83%)
Oct 23, 2003 20.84 21.33 20.82 21.18 2,651,000 -0.12(-0.54%)
Oct 22, 2003 21.41 21.51 21.23 21.30 2,728,700 -0.27(-1.27%)
Oct 21, 2003 21.32 21.66 21.15 21.57 1,888,739 +0.23(+1.05%)
Oct 20, 2003 21.25 21.39 20.86 21.34 2,180,268 +0.12(+0.57%)
Oct 17, 2003 21.55 21.72 21.14 21.23 3,190,267 -0.17(-0.80%)
Oct 16, 2003 21.45 21.45 21.15 21.40 1,475,157 -0.01(-0.07%)
Oct 15, 2003 21.61 21.75 21.29 21.41 2,230,366 -0.02(-0.09%)
Oct 14, 2003 21.24 21.49 21.24 21.43 1,899,240 +0.04(+0.16%)
Oct 13, 2003 21.38 21.56 21.14 21.39 2,082,459 +0.44(+2.10%)
Oct 10, 2003 21.05 21.20 20.76 20.95 1,812,837 -0.01(-0.05%)
Oct 09, 2003 21.30 21.43 20.84 20.96 3,048,613 -0.08(-0.40%)
Oct 08, 2003 20.67 21.32 20.66 21.05 4,288,979 +0.40(+1.96%)
Oct 07, 2003 20.40 20.70 20.21 20.64 2,630,351 +0.12(+0.61%)
Oct 06, 2003 20.45 20.52 20.14 20.52 2,814,819 +0.09(+0.42%)
Oct 03, 2003 20.05 20.50 19.96 20.43 3,494,816 +0.60(+3.02%)
Oct 02, 2003 20.12 20.29 19.61 19.83 4,170,050 -0.07(-0.33%)
Oct 01, 2003 19.75 20.20 19.50 19.90 6,355,211 +0.20(+1.04%)
Sep 30, 2003 19.89 19.98 19.33 19.70 5,730,562 -0.41(-2.01%)
Sep 29, 2003 20.47 20.83 19.93 20.10 3,403,472 -0.23(-1.11%)
Sep 26, 2003 20.53 20.68 20.00 20.33 4,405,780 -0.33(-1.60%)
Sep 25, 2003 20.30 21.00 20.26 20.66 4,812,313 +0.40(+1.97%)
Sep 24, 2003 20.73 20.80 20.16 20.25 3,639,154 -0.48(-2.29%)
Sep 23, 2003 19.99 20.87 19.93 20.73 3,398,500 +0.69(+3.44%)
Sep 22, 2003 20.27 20.40 19.92 20.04 3,524,250 -0.64(-3.12%)
Sep 19, 2003 20.62 20.82 20.41 20.68 3,664,864 -0.08(-0.36%)
Sep 18, 2003 20.26 20.80 20.01 20.76 3,260,135 +0.52(+2.59%)
Sep 17, 2003 19.86 20.33 19.86 20.24 4,434,149 +0.33(+1.63%)
Sep 16, 2003 19.78 19.95 19.68 19.91 2,579,474 +0.28(+1.43%)
Sep 15, 2003 19.77 19.95 19.57 19.63 2,377,200 -0.13(-0.68%)
Sep 12, 2003 19.75 19.92 19.42 19.76 4,810,700 +0.03(+0.18%)
Sep 11, 2003 19.49 20.21 19.35 19.73 16,046,600 +1.54(+8.44%)
Sep 10, 2003 18.93 18.96 18.11 18.20 5,013,700 -0.82(-4.31%)
Sep 09, 2003 19.22 19.26 18.96 19.01 2,389,200 -0.33(-1.71%)
Sep 08, 2003 18.98 19.40 18.97 19.34 2,297,800 +0.39(+2.06%)
Sep 05, 2003 19.39 19.27 18.78 18.95 3,020,795 -0.42(-2.19%)
Sep 04, 2003 19.61 19.67 19.14 19.38 2,759,500 -0.30(-1.52%)
Sep 03, 2003 19.73 20.00 19.57 19.68 3,400,700 +0.01(+0.03%)
Sep 02, 2003 19.62 19.73 19.05 19.67 3,601,900 +0.26(+1.34%)
Aug 29, 2003 19.38 19.59 19.16 19.42 1,549,800 -0.03(-0.15%)
Aug 28, 2003 19.27 19.48 18.82 19.45 2,119,200 +0.35(+1.83%)
Aug 27, 2003 19.02 19.15 18.88 19.09 1,311,400 +0.02(+0.13%)
Aug 26, 2003 18.75 19.20 18.30 19.07 3,573,900 +0.07(+0.37%)
Aug 25, 2003 18.58 19.00 18.58 19.00 1,562,700 +0.30(+1.60%)
Aug 22, 2003 19.17 19.59 18.55 18.70 3,360,900 -0.52(-2.70%)
Aug 21, 2003 18.25 19.38 18.25 19.22 4,429,700 +0.95(+5.20%)
Aug 20, 2003 18.13 18.45 18.05 18.27 3,598,400 -0.13(-0.71%)
Aug 19, 2003 18.09 18.45 17.91 18.40 2,767,000 +0.29(+1.63%)
Aug 18, 2003 17.27 18.11 17.26 18.11 2,181,100 +0.93(+5.38%)
Aug 15, 2003 17.19 17.33 16.82 17.18 1,083,100 +0.02(+0.12%)
Aug 14, 2003 17.11 17.29 16.95 17.16 1,808,100 -0.03(-0.17%)
Aug 13, 2003 17.02 17.21 16.73 17.19 2,155,200 +0.28(+1.66%)
Aug 12, 2003 16.82 17.00 16.64 16.91 2,568,300 +0.28(+1.68%)
Aug 11, 2003 16.58 16.95 16.27 16.63 4,283,100 +0.74(+4.66%)
Aug 08, 2003 15.84 16.02 15.70 15.89 1,444,700 +0.03(+0.19%)
Aug 07, 2003 15.82 16.00 15.68 15.86 1,802,000 +0.08(+0.51%)
Aug 06, 2003 16.14 16.17 15.64 15.78 3,318,600 -0.44(-2.68%)
Aug 05, 2003 16.45 16.70 16.08 16.21 2,339,500 -0.34(-2.05%)
Aug 04, 2003 16.20 16.75 16.15 16.55 2,517,400 +0.26(+1.56%)
Aug 01, 2003 16.17 16.60 16.05 16.30 2,990,500 -0.07(-0.40%)
Jul 31, 2003 16.36 16.67 16.02 16.36 3,804,200 +0.32(+2.03%)
Jul 30, 2003 16.04 16.08 15.61 16.04 3,348,100 +0.02(+0.09%)
Jul 29, 2003 16.38 16.55 15.96 16.02 4,012,600 -0.46(-2.76%)
Jul 28, 2003 16.54 16.66 16.36 16.48 1,770,300 -0.02(-0.12%)
Jul 25, 2003 16.37 16.59 16.14 16.50 2,028,500 +0.26(+1.60%)
Jul 24, 2003 16.89 16.96 16.17 16.24 1,998,700 -0.46(-2.73%)
Jul 23, 2003 16.63 16.85 16.27 16.70 2,546,000 +0.06(+0.36%)
Jul 22, 2003 16.46 16.97 16.42 16.64 2,274,700 +0.36(+2.21%)
Jul 21, 2003 16.77 16.83 16.02 16.27 3,260,800 -0.48(-2.84%)
Jul 18, 2003 17.38 17.39 16.61 16.75 2,281,300 -0.36(-2.10%)
Jul 17, 2003 17.20 17.59 17.04 17.11 2,376,200 -0.46(-2.59%)
Jul 16, 2003 17.59 17.67 17.36 17.57 2,538,800 +0.02(+0.09%)
Jul 15, 2003 17.34 17.58 17.25 17.55 2,167,000 +0.33(+1.92%)
Jul 14, 2003 17.53 17.83 17.20 17.22 2,539,000 -0.10(-0.55%)
Jul 11, 2003 17.04 17.34 17.02 17.32 2,486,000 +0.19(+1.08%)
Jul 10, 2003 17.12 17.36 16.98 17.13 3,009,200 -0.27(-1.52%)
Jul 09, 2003 17.37 17.59 17.26 17.39 2,726,200 -0.07(-0.40%)
Jul 08, 2003 17.16 17.60 17.14 17.46 3,020,700 +0.14(+0.81%)
Jul 07, 2003 17.25 17.36 17.07 17.33 2,945,100 +0.40(+2.33%)
Jul 03, 2003 16.57 17.15 16.45 16.93 3,146,200 +0.14(+0.83%)
Jul 02, 2003 16.35 16.80 16.27 16.79 4,275,700 +0.38(+2.32%)
Jul 01, 2003 15.89 16.41 15.87 16.41 3,249,200 +0.36(+2.27%)
Jun 30, 2003 16.30 16.50 15.95 16.05 2,625,608 -0.25(-1.56%)
Jun 27, 2003 16.14 16.50 16.02 16.30 5,239,400 +0.23(+1.46%)
Jun 26, 2003 15.68 16.14 15.63 16.07 3,140,400 +0.42(+2.68%)
Jun 25, 2003 15.59 15.92 15.49 15.64 2,805,400 +0.18(+1.20%)
Jun 24, 2003 15.80 15.94 15.43 15.46 4,543,400 -0.09(-0.61%)
Jun 23, 2003 15.92 15.93 15.23 15.55 3,652,300 -0.39(-2.45%)
Jun 20, 2003 15.86 16.05 15.53 15.95 5,031,200 +0.18(+1.11%)
Jun 19, 2003 16.00 16.05 15.52 15.77 4,585,700 -0.27(-1.65%)
Jun 18, 2003 16.17 16.26 15.90 16.04 4,767,700 -0.21(-1.29%)
Jun 17, 2003 16.08 16.36 15.73 16.25 6,096,100 +0.40(+2.49%)
Jun 16, 2003 15.99 16.02 15.35 15.85 9,530,800 +0.07(+0.48%)
Jun 13, 2003 16.58 16.91 15.72 15.78 22,784,300 -2.21(-12.31%)
Jun 12, 2003 18.23 18.24 17.62 17.99 5,842,200 +0.08(+0.45%)
Jun 11, 2003 17.99 18.18 17.62 17.91 2,931,300 +0.01(+0.06%)
Jun 10, 2003 17.75 17.95 17.70 17.90 2,793,500 +0.20(+1.13%)
Jun 09, 2003 18.05 18.25 17.22 17.70 5,094,700 -0.94(-5.07%)
Jun 06, 2003 19.45 20.00 18.52 18.64 5,826,300 -0.17(-0.90%)
Jun 05, 2003 18.36 18.99 18.27 18.82 4,119,400 +0.26(+1.40%)
Jun 04, 2003 17.54 18.67 17.42 18.55 4,387,000 +1.09(+6.24%)
Jun 03, 2003 17.42 17.64 17.36 17.46 2,079,900 -0.05(-0.31%)
Jun 02, 2003 17.83 17.90 17.44 17.52 2,670,400 -0.14(-0.79%)
May 30, 2003 17.62 17.75 17.33 17.66 3,675,600 +0.06(+0.34%)
May 29, 2003 17.91 18.18 17.44 17.60 2,840,900 -0.24(-1.35%)
May 28, 2003 17.67 18.00 17.55 17.84 1,920,700 +0.17(+0.93%)
May 27, 2003 17.18 17.87 17.03 17.67 2,990,500 +0.36(+2.08%)
May 23, 2003 17.25 17.54 17.13 17.32 1,786,800 -0.03(-0.17%)
May 22, 2003 16.85 17.52 16.70 17.34 2,853,500 +0.50(+2.97%)
May 21, 2003 16.70 16.94 16.57 16.84 2,814,500 +0.09(+0.57%)
May 20, 2003 17.14 17.17 16.64 16.75 3,350,900 -0.03(-0.18%)
May 19, 2003 17.82 17.83 16.71 16.78 4,143,000 -1.19(-6.62%)
May 16, 2003 18.02 18.28 17.84 17.97 2,076,800 -0.22(-1.21%)
May 15, 2003 18.25 18.64 18.08 18.19 3,292,600 +0.07(+0.36%)
May 14, 2003 18.23 18.45 17.79 18.12 2,175,000 -0.12(-0.66%)
May 13, 2003 18.45 18.50 18.15 18.25 1,942,400 -0.30(-1.64%)
May 12, 2003 18.30 18.61 17.92 18.55 2,838,900 +0.27(+1.50%)
May 09, 2003 17.91 18.33 17.76 18.27 2,599,100 +0.31(+1.70%)
May 08, 2003 18.11 18.26 17.89 17.97 3,571,100 -0.46(-2.52%)
May 07, 2003 18.65 18.69 18.25 18.43 2,670,900 -0.29(-1.52%)
May 06, 2003 18.30 18.89 18.25 18.72 4,474,600 -0.12(-0.64%)
May 05, 2003 18.94 19.19 18.57 18.84 3,513,600 -0.12(-0.63%)
May 02, 2003 18.12 19.07 18.08 18.96 5,786,100 +1.70(+9.82%)
Apr 30, 2003 17.51 17.82 17.22 17.26 3,665,800 -0.36(-2.01%)
Apr 29, 2003 17.67 18.00 17.54 17.62 2,247,800 +0.07(+0.37%)
Apr 28, 2003 17.41 17.70 17.20 17.55 3,028,000 +0.25(+1.42%)
Apr 25, 2003 17.80 17.91 17.15 17.31 2,507,400 -0.56(-3.11%)
Apr 24, 2003 17.65 18.00 17.55 17.86 2,271,300 +0.08(+0.45%)
Apr 23, 2003 18.06 18.06 17.43 17.79 3,196,500 +0.15(+0.85%)
Apr 22, 2003 17.32 17.73 17.18 17.64 3,982,600 +0.27(+1.58%)
Apr 21, 2003 17.36 17.63 17.25 17.36 3,592,700 -0.01(-0.09%)
Apr 17, 2003 16.42 17.55 16.42 17.38 4,673,200 +0.78(+4.70%)
Apr 16, 2003 17.30 17.45 16.59 16.59 3,406,900 -0.35(-2.04%)
Apr 15, 2003 16.64 17.20 16.51 16.94 3,700,100 +0.19(+1.10%)
Apr 14, 2003 16.14 16.84 16.14 16.75 3,089,700 +0.57(+3.52%)
Apr 11, 2003 16.37 16.71 15.99 16.18 2,885,400 -0.02(-0.12%)
Apr 10, 2003 16.04 16.26 15.85 16.20 2,099,200 +0.27(+1.69%)
Apr 09, 2003 16.28 16.56 15.90 15.94 3,093,400 -0.26(-1.58%)
Apr 08, 2003 16.52 16.70 16.17 16.19 4,167,000 -0.37(-2.23%)
Apr 07, 2003 16.70 17.00 16.45 16.56 4,790,300 +0.46(+2.86%)
Apr 04, 2003 16.55 16.57 15.88 16.10 2,771,300 -0.42(-2.54%)
Apr 03, 2003 16.39 16.83 16.33 16.52 3,206,800 +0.09(+0.55%)
Apr 02, 2003 15.79 16.57 15.70 16.43 5,467,900 +1.12(+7.35%)
Apr 01, 2003 15.61 15.62 15.20 15.30 2,652,300 -0.11(-0.71%)
Mar 31, 2003 15.49 16.50 15.11 15.41 4,166,003 -0.48(-3.02%)
Mar 28, 2003 15.70 15.93 15.54 15.89 2,864,865 +0.14(+0.92%)
Mar 27, 2003 15.70 16.08 15.62 15.75 3,057,620 -0.22(-1.41%)
Mar 26, 2003 15.62 16.08 15.50 15.97 4,573,274 +0.14(+0.88%)
Mar 25, 2003 15.42 15.98 15.19 15.84 5,651,928 +0.56(+3.67%)
Mar 24, 2003 15.86 15.88 15.03 15.28 5,509,678 -0.76(-4.74%)
Mar 21, 2003 16.75 16.75 15.70 16.04 10,252,827 -1.00(-5.87%)
Mar 20, 2003 16.50 17.14 16.33 17.04 6,328,068 +0.52(+3.18%)
Mar 19, 2003 16.07 16.59 15.95 16.51 4,215,598 +0.42(+2.61%)
Mar 18, 2003 16.15 16.16 15.93 16.09 3,963,605 +0.00(+0.00%)
Mar 17, 2003 15.19 16.86 15.14 16.09 9,192,666 +0.70(+4.51%)
Mar 14, 2003 15.14 15.62 14.95 15.39 10,669,366 +1.13(+7.96%)
Mar 13, 2003 13.98 14.29 13.79 14.26 4,145,000 +0.52(+3.75%)
Mar 12, 2003 13.24 14.00 13.24 13.74 3,097,565 +0.43(+3.23%)
Mar 11, 2003 13.36 13.49 13.21 13.31 2,474,800 +0.01(+0.08%)
Mar 10, 2003 13.40 13.43 13.20 13.30 2,383,700 -0.21(-1.55%)
Mar 07, 2003 13.20 13.63 13.02 13.52 2,719,900 +0.15(+1.12%)
Mar 06, 2003 12.83 13.38 12.82 13.37 4,928,400 +0.39(+3.05%)
Mar 05, 2003 13.03 13.22 12.86 12.97 5,535,100 -0.24(-1.85%)
Mar 04, 2003 13.34 13.43 13.07 13.21 2,951,000 -0.16(-1.20%)
Mar 03, 2003 13.72 13.90 13.38 13.38 3,158,800 -0.38(-2.73%)
Feb 28, 2003 13.58 14.00 13.58 13.75 2,525,700 +0.14(+1.07%)
Feb 27, 2003 13.68 13.80 13.43 13.61 3,110,800 +0.07(+0.48%)
Feb 26, 2003 14.06 14.15 13.53 13.54 3,156,300 -0.60(-4.24%)
Feb 25, 2003 14.13 14.25 13.71 14.14 2,797,900 -0.04(-0.28%)
Feb 24, 2003 14.45 14.48 14.12 14.18 2,926,400 -0.38(-2.58%)
Feb 21, 2003 14.23 14.60 13.94 14.55 3,650,100 +0.38(+2.64%)
Feb 20, 2003 14.15 14.28 13.96 14.18 2,264,800 +0.05(+0.35%)
Feb 19, 2003 14.03 14.25 13.97 14.13 2,311,200 -0.05(-0.35%)
Feb 18, 2003 13.78 14.29 13.72 14.18 3,530,400 +0.46(+3.39%)
Feb 14, 2003 13.48 13.75 13.28 13.71 3,200,200 +0.25(+1.86%)
Feb 13, 2003 13.36 13.53 13.22 13.46 2,122,300 +0.07(+0.56%)
Feb 12, 2003 13.37 13.60 13.35 13.39 2,657,000 +0.04(+0.30%)
Feb 11, 2003 13.35 13.68 13.24 13.35 3,136,500 +0.04(+0.26%)
Feb 10, 2003 13.12 13.38 12.88 13.31 1,799,900 +0.24(+1.87%)
Feb 07, 2003 13.33 13.49 12.93 13.07 2,024,700 -0.19(-1.43%)
Feb 06, 2003 13.16 13.36 12.92 13.26 2,886,000 +0.00(+0.00%)
Feb 05, 2003 13.23 13.74 13.18 13.26 2,542,000 +0.04(+0.34%)
Feb 04, 2003 13.22 13.57 13.01 13.21 2,448,800 -0.31(-2.33%)
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.