Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.17 32.51 32.06 32.25 7,329,394 -0.06(-0.19%)
Oct 28, 2005 32.20 32.36 31.87 32.31 6,279,268 +0.52(+1.64%)
Oct 27, 2005 32.30 32.40 31.44 31.79 6,983,336 -1.09(-3.32%)
Oct 26, 2005 32.21 33.64 32.00 32.88 14,979,723 +0.89(+2.78%)
Oct 25, 2005 32.19 32.32 31.36 31.99 8,949,221 -0.36(-1.11%)
Oct 24, 2005 31.01 32.36 30.94 32.35 7,845,975 +1.14(+3.65%)
Oct 21, 2005 30.80 31.28 30.51 31.21 7,835,200 +0.73(+2.40%)
Oct 20, 2005 30.96 31.04 30.34 30.48 6,996,244 -0.48(-1.55%)
Oct 19, 2005 30.32 30.99 29.66 30.96 8,092,998 +0.60(+1.98%)
Oct 18, 2005 30.37 30.63 30.25 30.36 4,650,866 -0.03(-0.10%)
Oct 17, 2005 29.94 30.50 29.94 30.39 5,949,590 +0.45(+1.50%)
Oct 14, 2005 28.61 30.03 28.53 29.94 8,156,806 +1.64(+5.80%)
Oct 13, 2005 28.20 28.44 27.86 28.30 4,861,134 +0.01(+0.04%)
Oct 12, 2005 28.47 28.92 28.16 28.29 5,048,967 -0.30(-1.05%)
Oct 11, 2005 29.01 29.32 28.46 28.59 5,471,393 -0.50(-1.72%)
Oct 10, 2005 29.04 29.64 28.93 29.09 5,657,801 -0.06(-0.21%)
Oct 07, 2005 29.02 29.15 28.59 29.15 4,588,045 +0.21(+0.73%)
Oct 06, 2005 29.28 29.40 28.69 28.94 5,293,423 -0.34(-1.16%)
Oct 05, 2005 29.76 29.95 29.28 29.28 4,173,961 -0.66(-2.20%)
Oct 04, 2005 29.84 30.48 29.60 29.94 5,211,095 -0.66(-2.16%)
Oct 03, 2005 29.55 30.66 29.20 30.60 9,487,782 +0.75(+2.51%)
Sep 30, 2005 29.55 29.99 29.25 29.85 5,145,816 +0.09(+0.30%)
Sep 29, 2005 28.88 29.80 28.71 29.76 6,218,439 +0.74(+2.55%)
Sep 28, 2005 28.53 29.48 28.44 29.02 7,774,690 +0.62(+2.18%)
Sep 27, 2005 28.07 28.52 27.91 28.40 3,602,709 +0.25(+0.89%)
Sep 26, 2005 28.22 28.64 28.02 28.15 3,909,381 +0.07(+0.25%)
Sep 23, 2005 28.08 28.20 27.47 28.08 3,470,890 +0.20(+0.72%)
Sep 22, 2005 27.88 28.09 27.16 27.88 4,776,108 +0.01(+0.04%)
Sep 21, 2005 27.77 28.07 27.27 27.87 5,593,876 +0.13(+0.47%)
Sep 20, 2005 28.69 28.83 27.70 27.74 4,930,379 -0.98(-3.41%)
Sep 19, 2005 29.27 29.27 28.47 28.72 5,557,347 -0.71(-2.41%)
Sep 16, 2005 27.81 29.58 27.80 29.43 20,860,053 +2.53(+9.41%)
Sep 15, 2005 27.16 27.40 26.69 26.90 6,997,692 -0.29(-1.07%)
Sep 14, 2005 27.00 27.56 26.68 27.19 5,133,600 +0.37(+1.38%)
Sep 13, 2005 26.97 27.10 26.67 26.82 5,483,718 -0.43(-1.58%)
Sep 12, 2005 27.40 27.71 27.17 27.25 5,737,456 -0.05(-0.18%)
Sep 09, 2005 27.60 27.60 27.20 27.30 4,055,293 -0.31(-1.12%)
Sep 08, 2005 28.00 28.10 27.43 27.61 3,566,152 +0.42(+1.54%)
Sep 07, 2005 27.35 27.49 26.98 27.19 3,226,047 -0.16(-0.59%)
Sep 06, 2005 26.75 27.42 26.70 27.35 4,010,449 +0.71(+2.67%)
Sep 02, 2005 26.87 26.90 26.54 26.64 2,485,412 -0.19(-0.71%)
Sep 01, 2005 26.92 27.21 26.74 26.83 4,031,410 -0.21(-0.78%)
Aug 31, 2005 27.22 27.24 26.93 27.04 4,153,948 -0.08(-0.29%)
Aug 30, 2005 27.24 27.24 26.79 27.12 4,433,373 -0.18(-0.66%)
Aug 29, 2005 27.27 27.44 27.20 27.30 2,734,783 -0.23(-0.84%)
Aug 26, 2005 27.48 27.65 27.26 27.53 3,610,559 -0.06(-0.22%)
Aug 25, 2005 27.92 28.02 27.34 27.59 5,339,557 -0.44(-1.57%)
Aug 24, 2005 26.98 28.23 26.87 28.03 9,529,929 +0.98(+3.62%)
Aug 23, 2005 26.19 27.13 26.05 27.05 6,014,035 +0.87(+3.32%)
Aug 22, 2005 26.20 26.37 26.00 26.18 3,513,345 +0.02(+0.08%)
Aug 19, 2005 26.58 26.76 26.15 26.16 4,252,504 -0.44(-1.65%)
Aug 18, 2005 26.83 27.08 26.57 26.60 5,716,866 -0.23(-0.86%)
Aug 17, 2005 26.18 26.95 26.08 26.83 5,301,516 +0.65(+2.48%)
Aug 16, 2005 26.84 26.90 26.01 26.18 5,233,982 -0.67(-2.50%)
Aug 15, 2005 26.88 27.03 26.68 26.85 4,644,089 +0.01(+0.04%)
Aug 12, 2005 26.57 26.87 26.42 26.84 4,887,977 +0.15(+0.56%)
Aug 11, 2005 25.97 26.82 25.93 26.69 6,133,596 +0.78(+3.01%)
Aug 10, 2005 26.62 26.71 25.80 25.91 7,220,568 -0.66(-2.48%)
Aug 09, 2005 26.95 26.95 26.38 26.57 7,533,536 -0.17(-0.64%)
Aug 08, 2005 27.21 27.25 26.50 26.74 7,044,508 -0.36(-1.33%)
Aug 05, 2005 26.89 27.28 26.83 27.10 8,452,321 +0.07(+0.26%)
Aug 04, 2005 27.88 28.01 26.90 27.03 12,027,097 -1.07(-3.81%)
Aug 03, 2005 28.59 28.59 28.01 28.10 7,726,529 -0.52(-1.82%)
Aug 02, 2005 28.37 28.93 27.76 28.62 9,825,223 -0.84(-2.85%)
Aug 01, 2005 29.53 29.83 29.23 29.46 6,132,690 -0.18(-0.61%)
Jul 29, 2005 30.14 30.40 29.54 29.64 4,484,503 -0.47(-1.56%)
Jul 28, 2005 29.71 30.13 29.58 30.11 4,650,295 +0.29(+0.97%)
Jul 27, 2005 29.71 29.91 29.51 29.82 4,229,644 +0.07(+0.24%)
Jul 26, 2005 29.36 29.99 29.35 29.75 5,516,599 +0.10(+0.34%)
Jul 25, 2005 29.80 29.97 29.55 29.65 5,305,037 -0.13(-0.44%)
Jul 22, 2005 29.62 29.80 29.38 29.78 5,649,517 +0.25(+0.85%)
Jul 21, 2005 29.32 29.68 29.07 29.53 5,674,256 +0.07(+0.24%)
Jul 20, 2005 29.17 29.50 28.82 29.46 4,397,849 +0.15(+0.51%)
Jul 19, 2005 29.28 29.42 28.37 29.31 5,713,101 +0.47(+1.63%)
Jul 18, 2005 28.76 29.05 28.76 28.84 3,865,617 -0.06(-0.21%)
Jul 15, 2005 29.25 29.37 28.65 28.90 5,433,326 -0.23(-0.79%)
Jul 14, 2005 29.25 29.47 28.90 29.13 5,066,589 +0.08(+0.28%)
Jul 13, 2005 28.62 29.21 28.50 29.05 8,453,300 +0.60(+2.11%)
Jul 12, 2005 28.05 28.67 27.82 28.45 6,197,765 +0.46(+1.64%)
Jul 11, 2005 27.75 28.04 27.43 27.99 7,229,367 +0.06(+0.21%)
Jul 08, 2005 27.66 28.02 27.18 27.93 5,597,119 +0.42(+1.53%)
Jul 07, 2005 26.67 27.84 26.60 27.51 11,020,079 +0.59(+2.19%)
Jul 06, 2005 27.72 27.87 26.25 26.92 14,992,649 -1.06(-3.79%)
Jul 05, 2005 28.34 28.69 27.94 27.98 6,146,700 -0.47(-1.65%)
Jul 01, 2005 28.74 28.82 28.36 28.45 3,151,000 -0.16(-0.56%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,765 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
Jun 01, 2005 33.03 33.44 32.90 33.18 4,618,690 +0.06(+0.18%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +1.06(+3.38%)
May 23, 2005 31.00 31.62 30.93 31.36 2,700,104 +0.25(+0.79%)
May 20, 2005 31.00 31.24 30.83 31.11 2,333,794 +0.06(+0.18%)
May 19, 2005 30.55 31.06 30.53 31.06 2,143,555 -30.04(-49.17%)
May 18, 2005 59.90 61.39 59.45 61.10 6,682,200 +1.32(+2.21%)
May 17, 2005 59.60 59.78 58.65 59.78 4,477,600 -0.13(-0.22%)
May 16, 2005 58.98 60.05 58.68 59.91 5,666,000 +1.81(+3.12%)
May 13, 2005 58.06 58.30 57.39 58.10 5,264,400 +0.32(+0.55%)
May 12, 2005 58.08 58.48 57.12 57.78 4,106,000 -0.15(-0.26%)
May 11, 2005 57.50 58.15 56.78 57.93 4,784,000 +0.41(+0.71%)
May 10, 2005 58.07 58.34 57.09 57.52 6,335,000 -1.15(-1.96%)
May 09, 2005 57.84 58.72 57.75 58.67 5,780,400 +0.97(+1.68%)
May 06, 2005 57.53 57.96 56.94 57.70 4,868,800 +0.78(+1.37%)
May 05, 2005 57.55 57.60 56.28 56.92 4,862,000 -0.63(-1.09%)
May 04, 2005 57.79 58.22 57.31 57.55 5,758,800 +0.26(+0.45%)
May 03, 2005 57.01 57.79 56.98 57.29 8,433,400 +0.14(+0.24%)
May 02, 2005 59.74 60.22 56.54 57.15 15,963,400 -2.32(-3.90%)
Apr 29, 2005 59.05 59.81 58.13 59.47 7,494,000 +1.00(+1.71%)
Apr 28, 2005 57.97 59.00 57.57 58.47 8,002,000 +0.02(+0.03%)
Apr 27, 2005 58.97 59.59 57.90 58.45 11,080,000 -0.67(-1.13%)
Apr 26, 2005 59.75 60.75 58.97 59.12 7,792,000 -0.92(-1.53%)
Apr 25, 2005 60.75 60.75 59.11 60.04 9,964,800 -0.25(-0.41%)
Apr 22, 2005 59.30 60.50 58.68 60.29 11,419,600 +0.75(+1.26%)
Apr 21, 2005 58.39 59.60 57.71 59.54 11,075,600 +2.29(+4.00%)
Apr 20, 2005 59.30 59.48 56.64 57.25 13,933,800 -0.85(-1.46%)
Apr 19, 2005 55.80 58.70 55.65 58.10 26,307,600 +3.33(+6.08%)
Apr 18, 2005 55.99 56.00 53.13 54.77 41,795,200 -5.89(-9.71%)
Apr 15, 2005 62.75 63.10 60.62 60.66 7,890,400 -2.82(-4.44%)
Apr 14, 2005 65.09 65.25 63.09 63.48 5,529,000 -1.59(-2.44%)
Apr 13, 2005 66.25 66.55 64.52 65.07 4,979,400 -1.83(-2.74%)
Apr 12, 2005 66.89 66.90 65.65 66.90 4,588,000 +0.10(+0.15%)
Apr 11, 2005 67.44 67.44 66.59 66.80 3,609,800 -0.46(-0.68%)
Apr 08, 2005 68.49 68.60 67.06 67.26 4,049,600 -1.13(-1.65%)
Apr 07, 2005 68.27 68.53 67.51 68.39 4,335,400 +0.29(+0.43%)
Apr 06, 2005 67.12 68.89 66.79 68.10 5,982,800 +1.25(+1.87%)
Apr 05, 2005 66.75 66.96 65.59 66.85 5,713,400 +0.27(+0.41%)
Apr 04, 2005 66.84 67.08 65.52 66.58 6,260,400 -0.18(-0.27%)
Apr 01, 2005 67.82 68.51 66.31 66.76 6,981,800 -0.41(-0.61%)
Mar 31, 2005 67.85 68.00 67.13 67.17 4,138,600 -0.56(-0.83%)
Mar 30, 2005 66.64 67.91 66.51 67.73 4,752,000 +1.51(+2.28%)
Mar 29, 2005 66.84 67.85 65.75 66.22 5,581,400 -0.89(-1.33%)
Mar 28, 2005 66.94 67.81 66.73 67.11 4,709,400 +0.57(+0.86%)
Mar 24, 2005 67.26 67.35 66.54 66.54 3,907,000 +0.27(+0.41%)
Mar 23, 2005 66.53 67.26 66.18 66.27 5,008,000 -0.09(-0.14%)
Mar 22, 2005 66.85 67.70 66.34 66.36 6,512,400 -0.34(-0.51%)
Mar 21, 2005 67.81 68.95 66.08 66.70 12,055,600 -1.11(-1.64%)
Mar 18, 2005 65.30 68.30 64.26 67.81 20,425,000 +3.92(+6.14%)
Mar 17, 2005 63.67 64.23 62.72 63.89 5,629,200 +0.70(+1.11%)
Mar 16, 2005 64.65 64.80 62.66 63.19 4,047,400 -1.35(-2.09%)
Mar 15, 2005 65.55 65.58 64.16 64.54 3,852,800 -0.80(-1.22%)
Mar 14, 2005 64.75 65.55 64.60 65.34 3,657,200 +0.92(+1.43%)
Mar 11, 2005 65.39 65.70 63.89 64.42 4,915,600 -0.89(-1.36%)
Mar 10, 2005 64.76 65.48 64.14 65.31 4,581,600 +0.80(+1.24%)
Mar 09, 2005 64.90 65.78 64.37 64.51 4,728,400 -0.44(-0.68%)
Mar 08, 2005 65.24 66.00 64.75 64.95 4,204,400 -0.12(-0.18%)
Mar 07, 2005 63.95 65.65 63.80 65.07 5,754,000 +1.30(+2.04%)
Mar 04, 2005 63.10 64.20 62.55 63.77 4,627,400 +1.42(+2.28%)
Mar 03, 2005 62.47 62.81 61.75 62.35 2,851,000 +0.00(+0.00%)
Mar 02, 2005 61.96 63.12 61.57 62.35 3,446,600 +0.01(+0.02%)
Mar 01, 2005 62.06 62.95 61.51 62.34 3,678,400 +0.59(+0.96%)
Feb 28, 2005 61.54 63.15 61.14 61.75 4,434,400 +0.32(+0.52%)
Feb 25, 2005 61.47 61.73 60.60 61.43 4,048,200 +0.04(+0.07%)
Feb 24, 2005 61.48 61.55 60.38 61.39 6,102,000 -0.36(-0.58%)
Feb 23, 2005 61.57 62.10 61.23 61.75 4,143,600 +0.24(+0.39%)
Feb 22, 2005 62.55 63.72 61.34 61.51 5,780,600 -1.32(-2.10%)
Feb 18, 2005 63.60 63.70 62.77 62.83 2,983,000 -0.24(-0.38%)
Feb 17, 2005 64.60 64.97 62.55 63.07 5,308,000 -1.53(-2.37%)
Feb 16, 2005 64.52 64.85 63.58 64.60 4,508,400 -0.31(-0.48%)
Feb 15, 2005 63.50 65.12 62.90 64.91 6,490,000 +1.44(+2.27%)
Feb 14, 2005 63.84 63.98 62.95 63.47 3,112,200 -0.23(-0.36%)
Feb 11, 2005 62.94 64.41 62.36 63.70 4,880,400 +1.02(+1.63%)
Feb 10, 2005 62.76 63.13 61.88 62.68 2,921,600 +0.09(+0.14%)
Feb 09, 2005 63.96 64.15 62.23 62.59 4,060,000 -1.11(-1.74%)
Feb 08, 2005 63.77 64.39 63.25 63.70 3,243,200 +0.18(+0.28%)
Feb 07, 2005 63.95 63.95 63.02 63.52 3,025,600 -0.47(-0.73%)
Feb 04, 2005 63.03 64.00 62.58 63.99 4,477,400 +0.57(+0.90%)
Feb 03, 2005 61.60 63.48 61.31 63.42 8,992,200 +1.13(+1.81%)
Feb 02, 2005 59.70 62.54 59.65 62.29 11,576,600 +4.39(+7.58%)
Feb 01, 2005 56.90 58.37 56.90 57.90 4,639,600 +1.00(+1.76%)
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%)
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.