Adobe Systems (NQ: ADBE )

621.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 56.20 57.33 55.86 56.90 6,100,600 +1.42(+2.56%)
Jan 28, 2005 56.54 56.54 54.80 55.48 5,927,400 -0.69(-1.23%)
Jan 27, 2005 56.34 56.38 55.36 56.17 3,578,400 +0.16(+0.29%)
Jan 26, 2005 56.16 56.47 55.35 56.01 3,664,000 +0.43(+0.77%)
Jan 25, 2005 55.79 56.85 55.52 55.58 4,280,000 +0.19(+0.34%)
Jan 24, 2005 57.34 57.67 55.25 55.39 7,229,200 -1.68(-2.94%)
Jan 21, 2005 58.29 58.39 57.00 57.07 4,557,600 -1.00(-1.72%)
Jan 20, 2005 57.51 59.11 57.50 58.07 5,113,600 +0.19(+0.33%)
Jan 19, 2005 58.32 58.90 57.75 57.88 3,978,200 -0.50(-0.86%)
Jan 18, 2005 58.06 58.56 56.60 58.38 4,969,000 +0.15(+0.26%)
Jan 14, 2005 58.46 58.74 57.81 58.23 5,796,800 +0.01(+0.02%)
Jan 13, 2005 59.21 59.39 57.96 58.22 4,701,400 -0.76(-1.29%)
Jan 12, 2005 58.48 59.14 57.67 58.98 6,006,400 +0.86(+1.48%)
Jan 11, 2005 58.93 59.00 57.95 58.12 5,595,200 -0.70(-1.19%)
Jan 10, 2005 58.80 59.70 58.64 58.82 5,133,200 +0.04(+0.07%)
Jan 07, 2005 59.01 59.51 57.70 58.78 8,512,400 +0.04(+0.07%)
Jan 06, 2005 60.23 60.34 58.49 58.74 6,159,600 -0.99(-1.66%)
Jan 05, 2005 60.18 60.90 59.73 59.73 3,566,600 -0.33(-0.55%)
Jan 04, 2005 62.21 62.38 59.36 60.06 7,515,400 -1.63(-2.64%)
Jan 03, 2005 63.00 63.50 61.55 61.69 5,508,800 -1.05(-1.67%)
Dec 31, 2004 63.00 63.56 62.54 62.74 3,580,400 -0.44(-0.70%)
Dec 30, 2004 63.37 63.66 62.82 63.18 1,978,000 -0.07(-0.11%)
Dec 29, 2004 63.74 63.90 63.01 63.25 2,869,400 -0.46(-0.72%)
Dec 28, 2004 62.28 63.71 61.84 63.71 4,102,200 +1.40(+2.25%)
Dec 27, 2004 62.97 62.97 62.02 62.31 3,069,800 -0.31(-0.50%)
Dec 23, 2004 61.89 62.79 61.75 62.62 3,710,200 +0.56(+0.90%)
Dec 22, 2004 60.37 62.19 60.31 62.06 4,994,000 +1.05(+1.72%)
Dec 21, 2004 60.92 61.24 60.52 61.01 4,394,800 +0.23(+0.38%)
Dec 20, 2004 60.43 61.14 60.16 60.78 5,750,600 +0.33(+0.55%)
Dec 17, 2004 59.97 60.81 59.32 60.45 9,217,400 -0.66(-1.08%)
Dec 16, 2004 62.90 63.33 60.57 61.11 7,916,800 -1.54(-2.46%)
Dec 15, 2004 63.73 64.00 62.51 62.65 6,048,000 -1.51(-2.35%)
Dec 14, 2004 63.10 64.48 62.98 64.16 4,812,600 +1.40(+2.23%)
Dec 13, 2004 61.55 63.03 61.38 62.76 5,254,400 +1.76(+2.89%)
Dec 10, 2004 60.70 61.60 60.25 61.00 3,361,400 +0.17(+0.28%)
Dec 09, 2004 60.05 61.28 59.35 60.83 4,185,200 +0.50(+0.83%)
Dec 08, 2004 60.50 61.00 59.75 60.33 4,047,600 +0.07(+0.12%)
Dec 07, 2004 62.47 62.73 60.20 60.26 6,836,400 -1.72(-2.78%)
Dec 06, 2004 62.70 62.85 61.67 61.98 7,276,600 -0.98(-1.56%)
Dec 03, 2004 62.44 63.14 62.31 62.96 3,753,000 +0.65(+1.04%)
Dec 02, 2004 61.63 62.35 61.24 62.31 2,668,000 +0.72(+1.17%)
Dec 01, 2004 60.58 61.84 60.48 61.59 3,639,200 +1.03(+1.70%)
Nov 30, 2004 61.03 61.07 60.16 60.56 3,134,200 -0.18(-0.30%)
Nov 29, 2004 60.97 61.10 59.57 60.74 3,004,800 +0.08(+0.13%)
Nov 26, 2004 61.04 61.11 60.58 60.66 998,400 -0.21(-0.34%)
Nov 24, 2004 59.95 61.04 59.78 60.87 3,372,000 +0.20(+0.33%)
Nov 23, 2004 59.74 60.69 59.05 60.67 6,503,000 +1.21(+2.03%)
Nov 22, 2004 57.68 59.46 57.50 59.46 3,623,600 +1.64(+2.84%)
Nov 19, 2004 59.19 59.50 57.53 57.82 3,289,800 -1.35(-2.28%)
Nov 18, 2004 58.69 59.43 58.40 59.17 3,483,400 +0.57(+0.97%)
Nov 17, 2004 58.17 59.01 57.86 58.60 4,303,200 +0.43(+0.74%)
Nov 16, 2004 58.50 58.54 57.60 58.17 4,458,800 -0.37(-0.63%)
Nov 15, 2004 58.99 59.10 58.15 58.54 4,393,800 -0.43(-0.73%)
Nov 12, 2004 58.15 58.97 57.60 58.97 3,354,600 +0.54(+0.92%)
Nov 11, 2004 57.65 58.47 57.21 58.43 3,091,200 +0.84(+1.46%)
Nov 10, 2004 57.29 58.25 56.75 57.59 4,891,400 +0.20(+0.35%)
Nov 09, 2004 57.95 58.09 57.34 57.39 4,577,200 -0.47(-0.81%)
Nov 08, 2004 58.26 58.45 57.67 57.86 3,532,800 -0.62(-1.06%)
Nov 05, 2004 58.10 58.73 57.64 58.48 4,858,000 +0.37(+0.64%)
Nov 04, 2004 57.00 58.50 57.00 58.11 4,866,000 +0.95(+1.66%)
Nov 03, 2004 57.53 57.99 56.93 57.16 4,819,600 +0.13(+0.23%)
Nov 02, 2004 55.52 57.57 55.52 57.03 6,440,000 +0.69(+1.22%)
Nov 01, 2004 56.23 56.99 55.81 56.34 4,982,600 +0.31(+0.55%)
Oct 29, 2004 55.37 56.04 54.76 56.03 5,136,000 +0.54(+0.97%)
Oct 28, 2004 55.30 55.90 55.08 55.49 5,088,800 -0.49(-0.88%)
Oct 27, 2004 54.49 56.08 53.81 55.98 9,092,800 +2.26(+4.21%)
Oct 26, 2004 53.89 54.27 53.39 53.72 3,899,800 -0.05(-0.09%)
Oct 25, 2004 53.42 54.51 53.41 53.77 4,542,400 +0.03(+0.06%)
Oct 22, 2004 54.62 54.68 53.50 53.74 5,296,000 -0.76(-1.39%)
Oct 21, 2004 53.79 54.79 53.36 54.50 5,139,800 +0.83(+1.55%)
Oct 20, 2004 53.13 53.91 52.84 53.67 4,190,600 +0.12(+0.22%)
Oct 19, 2004 52.85 53.89 52.70 53.55 5,739,000 +0.48(+0.90%)
Oct 18, 2004 51.19 53.08 51.14 53.07 4,483,000 +1.59(+3.09%)
Oct 15, 2004 51.35 51.96 50.92 51.48 3,136,200 +0.24(+0.47%)
Oct 14, 2004 51.25 51.81 50.79 51.24 4,255,400 -0.03(-0.06%)
Oct 13, 2004 52.01 52.53 51.02 51.27 6,409,800 -0.74(-1.42%)
Oct 12, 2004 50.26 52.23 50.26 52.01 7,354,800 +1.07(+2.10%)
Oct 11, 2004 50.04 51.18 49.73 50.94 4,604,200 +1.21(+2.43%)
Oct 08, 2004 51.01 51.10 49.58 49.73 3,925,800 -1.32(-2.59%)
Oct 07, 2004 51.38 51.52 50.90 51.05 3,064,400 -0.62(-1.20%)
Oct 06, 2004 51.09 51.88 50.90 51.67 3,623,600 +0.55(+1.08%)
Oct 05, 2004 50.72 51.58 50.52 51.12 5,263,200 +0.31(+0.61%)
Oct 04, 2004 50.18 51.18 49.76 50.81 6,419,600 +0.82(+1.64%)
Oct 01, 2004 49.50 50.00 49.27 49.99 6,313,400 +0.52(+1.05%)
Sep 30, 2004 49.83 49.96 48.98 49.47 5,418,600 -0.19(-0.38%)
Sep 29, 2004 48.47 49.80 48.47 49.66 5,277,000 +0.97(+1.99%)
Sep 28, 2004 47.97 48.81 47.87 48.69 5,606,800 +0.83(+1.73%)
Sep 27, 2004 48.17 48.65 47.75 47.86 4,618,600 -0.49(-1.01%)
Sep 24, 2004 49.13 49.24 48.32 48.35 4,266,400 -0.90(-1.83%)
Sep 23, 2004 49.02 49.73 48.77 49.25 4,896,800 +0.41(+0.84%)
Sep 22, 2004 49.70 50.03 48.82 48.84 7,899,800 -1.61(-3.19%)
Sep 21, 2004 50.25 50.73 49.26 50.45 12,019,400 +2.50(+5.21%)
Sep 20, 2004 47.97 48.57 47.67 47.95 5,717,000 -0.19(-0.39%)
Sep 17, 2004 48.07 48.48 47.84 48.14 6,471,000 +0.25(+0.52%)
Sep 16, 2004 48.09 48.20 47.54 47.89 5,151,400 +0.45(+0.95%)
Sep 15, 2004 49.11 49.32 47.22 47.44 8,158,400 -2.11(-4.26%)
Sep 14, 2004 49.63 49.99 49.31 49.55 3,701,200 -0.16(-0.32%)
Sep 13, 2004 49.53 50.19 49.48 49.71 5,973,400 -0.16(-0.32%)
Sep 10, 2004 48.91 49.90 48.82 49.87 4,704,400 +0.92(+1.88%)
Sep 09, 2004 48.00 49.04 47.84 48.95 6,735,800 +1.12(+2.34%)
Sep 08, 2004 47.15 48.00 47.15 47.83 4,806,800 +0.59(+1.25%)
Sep 07, 2004 46.78 47.85 46.54 47.24 5,650,600 +0.71(+1.53%)
Sep 03, 2004 46.96 47.03 46.41 46.53 3,794,600 -0.31(-0.66%)
Sep 02, 2004 45.82 47.00 45.70 46.84 2,451,000 +1.03(+2.25%)
Sep 01, 2004 45.58 46.16 45.02 45.81 3,303,000 -0.06(-0.13%)
Aug 31, 2004 45.18 45.87 45.12 45.87 3,908,600 +0.31(+0.68%)
Aug 30, 2004 46.30 46.30 45.48 45.56 2,029,400 -0.85(-1.83%)
Aug 27, 2004 45.98 46.58 45.97 46.41 1,332,800 +0.25(+0.54%)
Aug 26, 2004 45.92 46.35 45.82 46.16 2,130,800 -0.08(-0.17%)
Aug 25, 2004 45.83 46.40 45.46 46.24 2,880,400 +0.51(+1.12%)
Aug 24, 2004 45.90 46.26 45.23 45.73 2,903,400 +0.10(+0.22%)
Aug 23, 2004 46.29 46.33 45.39 45.63 4,114,200 -0.46(-1.00%)
Aug 20, 2004 45.30 46.27 45.21 46.09 4,445,400 +0.76(+1.68%)
Aug 19, 2004 45.31 45.82 45.20 45.33 4,518,600 +22.90(+102.05%)
Aug 16, 2004 21.92 22.60 21.92 22.43 3,894,100 +0.70(+3.22%)
Aug 13, 2004 21.55 21.75 21.50 21.74 1,462,500 +0.29(+1.35%)
Aug 12, 2004 21.56 21.75 21.29 21.45 1,518,800 -0.32(-1.47%)
Aug 11, 2004 21.43 21.79 21.42 21.76 2,220,700 +0.07(+0.32%)
Aug 10, 2004 21.37 21.73 21.25 21.70 1,748,600 +0.49(+2.31%)
Aug 09, 2004 21.33 21.55 21.20 21.20 1,601,600 +0.06(+0.28%)
Aug 06, 2004 21.49 21.73 21.09 21.14 2,350,700 -0.53(-2.45%)
Aug 05, 2004 21.65 21.85 21.61 21.67 1,937,100 -0.07(-0.30%)
Aug 04, 2004 21.58 21.95 21.45 21.74 3,330,700 +0.15(+0.67%)
Aug 03, 2004 22.07 22.17 21.59 21.59 7,330,800 +0.61(+2.91%)
Aug 02, 2004 20.98 21.07 20.61 20.99 3,121,600 -0.10(-0.50%)
Jul 30, 2004 20.64 21.25 20.55 21.09 2,607,900 +0.36(+1.76%)
Jul 29, 2004 20.39 20.74 20.30 20.73 2,775,700 +0.51(+2.52%)
Jul 28, 2004 19.95 20.41 19.82 20.21 2,347,200 +0.08(+0.40%)
Jul 27, 2004 19.89 20.25 19.79 20.14 1,892,700 +0.29(+1.44%)
Jul 26, 2004 20.24 20.41 19.66 19.85 2,768,300 -0.32(-1.61%)
Jul 23, 2004 20.27 20.30 19.94 20.17 1,608,100 -0.23(-1.13%)
Jul 22, 2004 20.54 20.62 20.00 20.41 3,317,000 -0.04(-0.17%)
Jul 21, 2004 21.25 21.29 20.44 20.44 2,805,800 -0.75(-3.56%)
Jul 20, 2004 21.17 21.20 20.89 21.20 3,383,300 +0.10(+0.47%)
Jul 19, 2004 21.67 21.92 21.09 21.09 2,772,700 -0.51(-2.36%)
Jul 16, 2004 21.92 21.95 21.43 21.61 2,936,500 -0.11(-0.51%)
Jul 15, 2004 21.76 22.00 21.67 21.71 2,206,800 +0.04(+0.18%)
Jul 14, 2004 21.83 22.20 21.42 21.67 3,486,600 -0.16(-0.73%)
Jul 13, 2004 21.96 22.16 21.80 21.83 2,064,600 -0.14(-0.61%)
Jul 12, 2004 22.12 22.12 21.68 21.97 2,992,200 -0.19(-0.84%)
Jul 09, 2004 21.93 22.22 21.87 22.16 2,437,600 +0.45(+2.10%)
Jul 08, 2004 22.50 22.60 21.45 21.70 4,141,300 -0.96(-4.24%)
Jul 07, 2004 22.11 22.70 22.07 22.66 3,585,000 +0.52(+2.33%)
Jul 06, 2004 22.38 22.50 22.06 22.14 2,183,200 -0.43(-1.90%)
Jul 02, 2004 22.73 23.07 22.32 22.58 2,397,500 -0.38(-1.63%)
Jul 01, 2004 23.21 23.35 22.92 22.95 3,173,800 -0.30(-1.29%)
Jun 30, 2004 22.74 23.39 22.66 23.25 3,105,500 +0.50(+2.20%)
Jun 29, 2004 22.50 22.81 22.34 22.75 2,365,800 +0.33(+1.47%)
Jun 28, 2004 22.30 22.62 22.16 22.42 2,187,500 +0.12(+0.56%)
Jun 25, 2004 21.95 22.30 21.89 22.30 2,317,300 +0.41(+1.87%)
Jun 24, 2004 22.06 22.25 21.86 21.89 2,511,700 -0.32(-1.44%)
Jun 23, 2004 22.00 22.22 21.84 22.20 1,778,900 +0.20(+0.93%)
Jun 22, 2004 21.82 22.03 21.67 22.00 2,710,100 +0.25(+1.13%)
Jun 21, 2004 21.43 21.92 21.26 21.75 3,985,300 +0.39(+1.83%)
Jun 18, 2004 21.95 22.20 21.25 21.36 5,573,400 -0.94(-4.21%)
Jun 17, 2004 22.36 22.48 22.09 22.30 3,342,200 -0.02(-0.11%)
Jun 16, 2004 22.33 22.58 22.07 22.33 4,678,500 -0.51(-2.25%)
Jun 15, 2004 22.79 23.09 22.77 22.84 2,226,300 +0.21(+0.91%)
Jun 14, 2004 22.98 23.07 22.47 22.64 2,093,000 -0.29(-1.24%)
Jun 10, 2004 23.02 23.22 22.86 22.92 1,750,600 -0.05(-0.22%)
Jun 09, 2004 23.57 23.57 22.92 22.98 2,374,900 -0.58(-2.48%)
Jun 08, 2004 23.35 23.58 23.20 23.56 4,050,500 -0.12(-0.51%)
Jun 07, 2004 22.91 23.68 22.89 23.68 4,178,100 +0.97(+4.27%)
Jun 04, 2004 22.55 23.00 22.45 22.71 2,320,500 +0.26(+1.16%)
Jun 03, 2004 22.56 22.67 22.33 22.45 1,798,200 -0.21(-0.93%)
Jun 02, 2004 22.54 22.75 22.46 22.66 2,568,600 +0.20(+0.89%)
Jun 01, 2004 22.02 22.50 22.00 22.46 2,327,900 +0.14(+0.65%)
May 28, 2004 22.33 22.33 21.93 22.32 1,226,600 +0.12(+0.54%)
May 27, 2004 21.99 22.27 21.98 22.20 1,559,200 +0.07(+0.32%)
May 26, 2004 22.31 22.33 22.04 22.12 1,891,000 -0.21(-0.96%)
May 25, 2004 21.88 22.48 21.58 22.34 2,492,200 +0.57(+2.59%)
May 24, 2004 22.30 22.45 21.61 21.77 2,720,000 -0.43(-1.96%)
May 21, 2004 22.36 22.45 21.83 22.21 2,071,000 -0.02(-0.07%)
May 20, 2004 21.97 22.35 21.86 22.23 3,000,700 +0.45(+2.07%)
May 19, 2004 21.78 22.07 21.64 21.77 2,720,100 +0.27(+1.26%)
May 18, 2004 21.32 21.62 21.20 21.50 1,962,400 +0.38(+1.77%)
May 17, 2004 21.26 21.48 20.92 21.13 2,399,400 -0.26(-1.19%)
May 14, 2004 21.92 21.98 21.32 21.39 2,331,400 -0.55(-2.51%)
May 13, 2004 21.77 22.14 21.70 21.93 1,805,800 +0.02(+0.09%)
May 12, 2004 21.84 22.09 21.44 21.92 2,877,900 -0.20(-0.90%)
May 11, 2004 22.01 22.17 21.76 22.11 2,667,300 +0.35(+1.63%)
May 10, 2004 21.61 21.99 21.50 21.76 3,108,000 +0.03(+0.14%)
May 07, 2004 21.70 22.30 21.70 21.73 2,740,000 -0.22(-1.00%)
May 06, 2004 21.82 22.05 21.61 21.95 5,109,700 -0.52(-2.31%)
May 05, 2004 22.75 22.92 22.38 22.47 4,901,300 -0.48(-2.09%)
May 04, 2004 22.16 23.44 22.02 22.95 9,389,900 +0.95(+4.32%)
May 03, 2004 21.69 22.17 21.58 22.00 6,743,500 +1.25(+6.02%)
Apr 30, 2004 20.89 20.91 20.43 20.75 3,203,300 -0.08(-0.36%)
Apr 29, 2004 20.71 20.87 20.38 20.83 3,993,000 +0.02(+0.07%)
Apr 28, 2004 21.28 21.33 20.70 20.81 2,553,900 -0.60(-2.78%)
Apr 27, 2004 21.54 21.66 21.20 21.41 2,252,300 +0.00(+0.00%)
Apr 26, 2004 21.76 21.85 21.19 21.41 2,327,500 -0.44(-2.01%)
Apr 23, 2004 21.39 21.89 21.39 21.84 3,305,700 +0.33(+1.56%)
Apr 22, 2004 20.81 21.58 20.80 21.51 3,536,500 +0.52(+2.48%)
Apr 21, 2004 20.65 21.00 20.35 20.99 2,612,100 +0.39(+1.89%)
Apr 20, 2004 20.93 21.12 20.59 20.60 2,142,600 -0.34(-1.65%)
Apr 19, 2004 20.73 20.96 20.59 20.95 2,170,500 +0.18(+0.84%)
Apr 16, 2004 20.66 21.12 20.52 20.77 3,086,900 +0.13(+0.65%)
Apr 15, 2004 21.30 21.30 20.35 20.64 2,674,700 -0.66(-3.08%)
Apr 14, 2004 20.82 21.29 20.80 21.29 2,628,400 +0.14(+0.66%)
Apr 13, 2004 21.24 21.29 20.96 21.15 2,505,700 -0.11(-0.52%)
Apr 12, 2004 20.91 21.40 20.89 21.26 3,271,200 +0.26(+1.26%)
Apr 08, 2004 21.05 21.10 20.78 21.00 3,334,100 +0.07(+0.31%)
Apr 07, 2004 20.53 21.00 20.48 20.93 3,941,200 +0.20(+0.96%)
Apr 06, 2004 20.40 20.80 20.35 20.73 2,873,400 +0.06(+0.27%)
Apr 05, 2004 20.45 20.73 20.33 20.67 3,091,400 +0.22(+1.10%)
Apr 02, 2004 20.46 20.50 20.01 20.45 3,487,300 +0.31(+1.54%)
Apr 01, 2004 19.73 20.20 19.70 20.14 3,636,400 +0.49(+2.49%)
Mar 31, 2004 19.87 19.90 19.55 19.65 3,805,700 -0.14(-0.71%)
Mar 30, 2004 19.84 20.12 19.69 19.79 2,313,700 -0.16(-0.83%)
Mar 29, 2004 19.83 20.23 19.78 19.95 2,683,700 +0.21(+1.06%)
Mar 26, 2004 19.96 20.12 19.72 19.75 2,424,500 -0.28(-1.40%)
Mar 25, 2004 19.54 20.07 19.49 20.02 3,764,500 +0.61(+3.14%)
Mar 24, 2004 19.25 19.72 19.21 19.42 4,037,400 +0.11(+0.57%)
Mar 23, 2004 19.72 19.88 19.28 19.30 3,684,800 -0.33(-1.71%)
Mar 22, 2004 19.75 19.94 19.40 19.64 7,443,100 -0.29(-1.43%)
Mar 19, 2004 19.77 20.04 19.27 19.92 19,868,900 +1.79(+9.87%)
Mar 18, 2004 18.10 18.27 17.85 18.14 6,066,200 +0.01(+0.03%)
Mar 17, 2004 17.70 18.23 17.70 18.13 2,805,500 +0.46(+2.57%)
Mar 16, 2004 17.64 17.88 17.54 17.67 2,974,700 +0.15(+0.88%)
Mar 15, 2004 17.92 17.93 17.45 17.52 2,841,700 -0.34(-1.88%)
Mar 12, 2004 17.45 17.87 17.30 17.86 3,301,700 +0.66(+3.84%)
Mar 11, 2004 17.45 17.57 17.15 17.20 3,370,600 -0.33(-1.88%)
Mar 10, 2004 17.98 18.08 17.49 17.52 3,015,400 -0.52(-2.88%)
Mar 09, 2004 17.91 18.23 17.89 18.05 3,141,000 +0.13(+0.73%)
Mar 08, 2004 18.25 18.33 17.90 17.92 2,463,300 -0.31(-1.73%)
Mar 05, 2004 18.26 18.50 18.12 18.23 2,025,700 -0.11(-0.63%)
Mar 04, 2004 18.40 18.42 18.16 18.34 2,280,800 -0.13(-0.70%)
Mar 03, 2004 18.62 18.70 18.36 18.48 2,373,400 -0.30(-1.60%)
Mar 02, 2004 18.74 18.91 18.68 18.77 2,564,200 +0.04(+0.21%)
Mar 01, 2004 18.75 18.93 18.55 18.74 2,322,000 +0.11(+0.59%)
Feb 27, 2004 18.88 18.99 18.42 18.62 2,253,500 -0.23(-1.22%)
Feb 26, 2004 18.20 18.93 18.09 18.86 4,592,800 +0.86(+4.75%)
Feb 25, 2004 18.17 18.30 17.77 18.00 3,349,800 -0.14(-0.77%)
Feb 24, 2004 18.35 18.50 18.02 18.14 3,277,700 -0.16(-0.87%)
Feb 23, 2004 18.98 19.08 18.11 18.30 2,958,300 -0.67(-3.53%)
Feb 20, 2004 19.25 19.31 18.80 18.97 3,228,200 -0.18(-0.94%)
Feb 19, 2004 19.89 20.07 19.06 19.15 3,481,400 -0.74(-3.70%)
Feb 18, 2004 19.62 19.92 19.38 19.89 3,344,600 +0.29(+1.48%)
Feb 17, 2004 19.50 19.66 19.26 19.59 1,612,800 +0.33(+1.71%)
Feb 13, 2004 19.61 19.71 19.18 19.26 2,255,800 -0.46(-2.35%)
Feb 12, 2004 19.80 19.85 19.66 19.73 2,279,200 -0.02(-0.11%)
Feb 11, 2004 19.61 19.82 19.40 19.75 2,747,300 +0.39(+1.99%)
Feb 10, 2004 19.42 19.58 19.30 19.36 1,820,300 -0.08(-0.39%)
Feb 09, 2004 19.41 19.77 19.40 19.44 2,637,900 -0.02(-0.10%)
Feb 06, 2004 18.84 19.59 18.75 19.46 3,236,800 +0.59(+3.13%)
Feb 05, 2004 18.93 19.16 18.71 18.87 2,351,600 -0.09(-0.47%)
Feb 04, 2004 18.79 19.27 18.60 18.96 4,070,400 +0.06(+0.34%)
Feb 03, 2004 18.87 19.11 18.48 18.89 2,030,100 -0.02(-0.08%)
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.