Adobe Systems (NQ: ADBE )

516.58 USD +3.24 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.87 35.13 33.44 34.93 16,382,040 -1.01(-2.81%)
Jan 30, 2008 35.54 36.45 35.21 35.94 8,767,244 +0.40(+1.13%)
Jan 29, 2008 35.40 35.85 34.77 35.54 5,445,342 +0.39(+1.11%)
Jan 28, 2008 35.22 35.32 34.80 35.15 5,746,346 +0.31(+0.89%)
Jan 25, 2008 34.98 35.62 34.72 34.84 9,220,148 +0.20(+0.58%)
Jan 24, 2008 33.56 34.70 33.56 34.64 7,290,373 +0.31(+0.90%)
Jan 23, 2008 33.21 34.48 32.61 34.33 10,294,267 +0.33(+0.97%)
Jan 22, 2008 33.01 34.49 32.99 34.00 10,208,062 -1.33(-3.76%)
Jan 21, 2008 35.50 36.01 34.80 35.33 13,735,777 +0.00(+0.00%)
Jan 18, 2008 35.50 36.01 34.80 35.33 13,735,777 -0.22(-0.62%)
Jan 17, 2008 37.19 37.52 34.90 35.55 16,896,219 -2.15(-5.70%)
Jan 16, 2008 37.75 38.37 37.46 37.70 8,595,188 -0.22(-0.58%)
Jan 15, 2008 38.20 38.42 37.74 37.92 7,775,998 -0.56(-1.46%)
Jan 14, 2008 38.48 38.64 38.03 38.48 7,212,521 +0.43(+1.13%)
Jan 11, 2008 38.84 39.19 37.92 38.05 10,801,129 -1.20(-3.06%)
Jan 10, 2008 39.34 39.50 38.69 39.25 8,393,221 -0.21(-0.53%)
Jan 09, 2008 39.41 39.62 38.92 39.46 9,059,094 +0.24(+0.61%)
Jan 08, 2008 39.90 40.19 39.19 39.22 8,896,106 -1.02(-2.53%)
Jan 07, 2008 40.39 40.75 39.68 40.24 7,757,567 -0.12(-0.30%)
Jan 04, 2008 41.30 41.49 40.01 40.36 8,938,631 -1.43(-3.42%)
Jan 03, 2008 41.55 42.21 41.50 41.79 5,186,680 +0.08(+0.19%)
Jan 02, 2008 42.90 43.25 41.45 41.71 6,047,647 -1.02(-2.39%)
Jan 01, 2008 42.58 43.14 42.50 42.73 0 +0.00(+0.00%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
Dec 03, 2007 41.87 43.10 41.85 42.69 9,153,329 +0.55(+1.31%)
Nov 30, 2007 43.01 43.14 41.80 42.14 6,695,965 -0.61(-1.43%)
Nov 29, 2007 42.18 42.96 42.00 42.75 5,094,476 +0.72(+1.71%)
Nov 28, 2007 41.30 42.36 41.07 42.03 6,274,952 +0.96(+2.34%)
Nov 27, 2007 41.03 41.58 40.40 41.07 6,877,015 +0.17(+0.42%)
Nov 26, 2007 41.69 41.99 40.81 40.90 6,202,141 -1.01(-2.41%)
Nov 23, 2007 41.90 42.00 41.27 41.91 1,747,041 +0.07(+0.17%)
Nov 21, 2007 41.87 42.44 41.47 41.84 4,771,565 -0.46(-1.09%)
Nov 20, 2007 42.71 42.80 41.53 42.30 7,339,761 -0.17(-0.40%)
Nov 19, 2007 41.95 42.85 41.75 42.47 10,280,341 +0.28(+0.66%)
Nov 16, 2007 41.40 42.52 41.13 42.19 16,459,578 +1.37(+3.36%)
Nov 15, 2007 41.00 41.69 40.53 40.82 9,575,714 -0.20(-0.49%)
Nov 14, 2007 41.35 42.06 40.59 41.02 13,247,074 +0.16(+0.39%)
Nov 13, 2007 41.00 41.36 39.56 40.86 32,005,607 -1.33(-3.15%)
Nov 12, 2007 43.34 43.34 42.13 42.19 9,919,331 -1.05(-2.43%)
Nov 09, 2007 43.84 44.13 43.05 43.24 10,345,663 -1.79(-3.98%)
Nov 08, 2007 46.10 46.19 44.02 45.03 11,533,807 -1.14(-2.47%)
Nov 07, 2007 47.15 47.31 46.17 46.17 6,622,200 -1.46(-3.07%)
Nov 06, 2007 47.85 48.27 47.10 47.63 5,025,050 -0.07(-0.15%)
Nov 05, 2007 47.58 47.88 46.90 47.70 5,201,905 -0.18(-0.38%)
Nov 02, 2007 47.49 48.00 47.08 47.88 6,579,441 +0.96(+2.05%)
Nov 01, 2007 47.75 47.86 46.89 46.92 5,652,739 -0.98(-2.05%)
Oct 31, 2007 47.45 47.90 46.81 47.90 6,175,966 +0.35(+0.74%)
Oct 30, 2007 47.39 47.80 47.15 47.55 5,106,056 +0.55(+1.17%)
Oct 29, 2007 47.20 47.26 46.42 47.00 6,129,645 +0.00(+0.00%)
Oct 26, 2007 47.71 48.00 46.73 47.00 6,726,635 -0.20(-0.42%)
Oct 25, 2007 48.01 48.47 46.90 47.20 7,042,503 -0.80(-1.67%)
Oct 24, 2007 47.55 48.00 46.71 48.00 6,641,941 +0.25(+0.52%)
Oct 23, 2007 47.26 47.81 47.00 47.75 5,460,204 +0.63(+1.34%)
Oct 22, 2007 46.22 47.16 46.00 47.12 5,491,000 +0.85(+1.84%)
Oct 19, 2007 47.08 47.52 46.25 46.27 9,984,903 -0.84(-1.78%)
Oct 18, 2007 45.97 47.43 45.76 47.11 8,384,800 +1.14(+2.48%)
Oct 17, 2007 45.84 46.32 45.17 45.97 7,206,923 +0.30(+0.66%)
Oct 16, 2007 45.65 45.88 45.34 45.67 5,271,998 -0.04(-0.09%)
Oct 15, 2007 45.91 46.04 45.22 45.71 5,752,553 -0.41(-0.89%)
Oct 12, 2007 45.89 46.32 45.39 46.12 5,627,211 +0.63(+1.38%)
Oct 11, 2007 45.75 46.19 45.37 45.49 11,532,582 -0.09(-0.20%)
Oct 10, 2007 44.90 45.69 44.64 45.58 7,339,439 +0.61(+1.36%)
Oct 09, 2007 45.00 45.35 44.41 44.97 7,259,240 -0.02(-0.04%)
Oct 08, 2007 44.64 45.00 44.40 44.99 5,424,837 +0.35(+0.78%)
Oct 05, 2007 44.40 44.80 44.10 44.64 7,249,979 +0.39(+0.88%)
Oct 04, 2007 44.00 44.49 43.84 44.25 7,487,407 +0.27(+0.61%)
Oct 03, 2007 43.98 44.36 43.77 43.98 5,511,861 -0.25(-0.57%)
Oct 02, 2007 44.05 44.49 43.75 44.23 5,045,739 +0.23(+0.52%)
Oct 01, 2007 43.89 44.15 42.94 44.00 6,104,439 +0.34(+0.78%)
Sep 28, 2007 43.64 43.94 43.39 43.66 5,848,352 +0.21(+0.48%)
Sep 27, 2007 43.50 43.65 43.11 43.45 5,025,732 +0.04(+0.09%)
Sep 26, 2007 43.09 44.00 42.69 43.41 10,196,030 +0.67(+1.57%)
Sep 25, 2007 41.26 43.00 41.26 42.74 11,945,891 +1.24(+2.99%)
Sep 24, 2007 41.76 42.29 41.26 41.50 11,032,188 -0.45(-1.07%)
Sep 21, 2007 42.91 43.37 41.71 41.95 13,267,219 -0.85(-1.99%)
Sep 20, 2007 43.64 44.00 42.44 42.80 12,615,130 -1.03(-2.35%)
Sep 19, 2007 43.55 44.08 43.30 43.83 11,193,464 +0.12(+0.27%)
Sep 18, 2007 44.51 44.80 42.91 43.71 20,897,910 +0.65(+1.51%)
Sep 17, 2007 43.71 43.75 42.55 43.06 12,437,250 -0.35(-0.81%)
Sep 14, 2007 43.07 43.65 42.90 43.41 5,053,617 +0.10(+0.23%)
Sep 13, 2007 43.99 44.00 42.97 43.31 6,436,869 -0.47(-1.07%)
Sep 12, 2007 43.68 43.99 43.40 43.78 4,094,489 +0.04(+0.09%)
Sep 11, 2007 43.39 43.78 43.32 43.74 4,756,138 +0.52(+1.20%)
Sep 10, 2007 43.14 43.80 43.03 43.22 5,199,800 +0.26(+0.61%)
Sep 07, 2007 43.34 43.42 42.53 42.96 5,276,974 -0.76(-1.74%)
Sep 06, 2007 43.91 43.99 43.50 43.72 3,718,014 -0.03(-0.07%)
Sep 05, 2007 43.22 43.90 43.22 43.75 5,658,682 +0.30(+0.69%)
Sep 04, 2007 42.75 43.75 42.68 43.45 5,810,610 +0.70(+1.64%)
Aug 31, 2007 42.75 42.99 42.51 42.75 4,191,319 +0.53(+1.26%)
Aug 30, 2007 42.20 43.04 41.90 42.22 5,807,778 -0.03(-0.07%)
Aug 29, 2007 41.39 42.36 41.13 42.25 7,249,600 +1.38(+3.38%)
Aug 28, 2007 40.66 41.64 40.66 40.87 6,710,967 +0.06(+0.15%)
Aug 27, 2007 40.38 41.11 40.25 40.81 4,675,977 +0.40(+0.99%)
Aug 24, 2007 40.50 40.65 39.80 40.41 6,490,760 -0.19(-0.47%)
Aug 23, 2007 40.82 40.99 40.33 40.60 3,601,802 -0.17(-0.42%)
Aug 22, 2007 40.40 41.00 40.20 40.77 4,411,928 +0.64(+1.59%)
Aug 21, 2007 40.41 40.95 39.87 40.13 4,788,570 -0.61(-1.50%)
Aug 20, 2007 40.55 40.85 39.94 40.74 4,379,832 +0.42(+1.04%)
Aug 17, 2007 40.18 40.48 39.32 40.32 9,159,718 +0.36(+0.90%)
Aug 16, 2007 39.83 40.56 39.28 39.96 6,648,727 -0.22(-0.55%)
Aug 15, 2007 40.22 41.25 40.12 40.18 5,243,224 -0.23(-0.57%)
Aug 14, 2007 41.01 41.05 40.18 40.41 4,472,978 -0.42(-1.03%)
Aug 13, 2007 41.00 41.13 40.26 40.83 4,823,847 -0.23(-0.56%)
Aug 10, 2007 41.30 41.62 40.10 41.06 6,502,188 +0.31(+0.76%)
Aug 09, 2007 39.90 41.74 39.86 40.75 7,367,704 +0.52(+1.29%)
Aug 08, 2007 39.61 40.67 39.50 40.23 6,291,743 +0.81(+2.05%)
Aug 07, 2007 39.08 39.91 38.61 39.42 6,873,990 +0.04(+0.10%)
Aug 06, 2007 38.71 39.77 38.54 39.38 7,147,566 +0.63(+1.63%)
Aug 03, 2007 39.25 39.66 38.70 38.75 7,002,563 -0.77(-1.95%)
Aug 02, 2007 39.40 39.80 39.05 39.52 6,714,307 -0.06(-0.15%)
Aug 01, 2007 40.29 40.49 38.57 39.58 15,048,475 -0.71(-1.76%)
Jul 31, 2007 41.02 41.30 40.11 40.29 8,404,063 -0.60(-1.47%)
Jul 30, 2007 40.79 41.09 40.13 40.89 8,401,689 +0.50(+1.24%)
Jul 27, 2007 41.21 41.21 40.26 40.39 8,903,583 -0.80(-1.94%)
Jul 26, 2007 41.15 42.00 40.30 41.19 8,105,536 -0.53(-1.27%)
Jul 25, 2007 41.97 42.12 41.41 41.72 5,081,603 -0.06(-0.14%)
Jul 24, 2007 42.17 42.73 41.65 41.78 6,720,551 -0.58(-1.37%)
Jul 23, 2007 41.87 42.85 41.79 42.36 8,854,066 +0.72(+1.73%)
Jul 20, 2007 42.41 42.50 41.20 41.64 8,530,850 -0.56(-1.33%)
Jul 19, 2007 41.31 42.54 41.31 42.20 9,162,851 +0.79(+1.91%)
Jul 18, 2007 41.25 41.81 40.91 41.41 8,029,535 -0.05(-0.12%)
Jul 17, 2007 41.10 41.74 40.82 41.46 6,272,510 +0.40(+0.97%)
Jul 16, 2007 41.04 41.26 40.85 41.06 4,075,727 -0.12(-0.29%)
Jul 13, 2007 41.26 41.50 40.84 41.18 4,513,019 -0.37(-0.89%)
Jul 12, 2007 40.94 41.55 40.60 41.55 7,919,239 +0.71(+1.74%)
Jul 11, 2007 40.27 40.97 40.20 40.84 4,827,361 +0.48(+1.19%)
Jul 10, 2007 40.60 40.73 40.28 40.36 4,471,277 -0.36(-0.88%)
Jul 09, 2007 40.97 40.98 40.42 40.72 5,482,745 -0.30(-0.73%)
Jul 06, 2007 41.00 41.20 40.63 41.02 4,612,327 +0.09(+0.22%)
Jul 05, 2007 40.80 41.01 40.08 40.93 5,362,794 +0.22(+0.54%)
Jul 03, 2007 40.16 40.76 40.14 40.71 3,545,693 +0.55(+1.37%)
Jul 02, 2007 40.15 40.34 39.87 40.16 5,351,394 +0.01(+0.02%)
Jun 29, 2007 40.56 40.66 39.82 40.15 6,536,587 -0.27(-0.67%)
Jun 28, 2007 40.36 40.78 39.99 40.42 8,004,548 -0.05(-0.12%)
Jun 27, 2007 39.97 40.51 39.79 40.47 7,708,388 +0.63(+1.58%)
Jun 26, 2007 40.03 40.12 39.25 39.84 14,366,088 -0.50(-1.24%)
Jun 25, 2007 40.84 41.11 40.17 40.34 7,579,355 -0.50(-1.22%)
Jun 22, 2007 41.30 41.62 40.62 40.84 7,015,894 -0.69(-1.66%)
Jun 21, 2007 41.37 41.89 40.50 41.53 7,481,090 +0.16(+0.39%)
Jun 20, 2007 42.41 42.54 41.30 41.37 8,757,800 -1.11(-2.61%)
Jun 19, 2007 42.30 42.75 42.15 42.48 5,092,400 -0.19(-0.45%)
Jun 18, 2007 42.65 42.94 42.35 42.67 6,093,500 -0.08(-0.19%)
Jun 15, 2007 44.43 44.50 42.43 42.75 21,542,300 -1.21(-2.75%)
Jun 14, 2007 44.30 44.50 43.65 43.96 12,038,600 -0.15(-0.34%)
Jun 13, 2007 43.16 44.13 42.90 44.11 7,801,100 +1.38(+3.23%)
Jun 12, 2007 42.60 43.39 42.45 42.73 5,659,100 -0.26(-0.60%)
Jun 11, 2007 43.20 43.53 42.86 42.99 5,337,708 -0.05(-0.12%)
Jun 08, 2007 42.45 43.11 42.45 43.04 5,390,151 +0.32(+0.75%)
Jun 07, 2007 43.39 43.70 42.52 42.72 5,676,622 -0.92(-2.11%)
Jun 06, 2007 44.19 44.19 43.43 43.64 5,220,032 -0.70(-1.58%)
Jun 05, 2007 44.33 44.50 43.95 44.34 4,667,794 -0.24(-0.54%)
Jun 04, 2007 44.48 44.76 44.01 44.58 4,132,783 +0.05(+0.11%)
Jun 01, 2007 44.15 44.88 44.12 44.53 4,932,632 +0.47(+1.07%)
May 31, 2007 43.95 44.92 43.65 44.06 8,689,838 +0.84(+1.94%)
May 30, 2007 42.47 43.22 42.20 43.22 4,590,120 +0.35(+0.82%)
May 29, 2007 42.34 43.26 42.34 42.87 5,429,815 +0.49(+1.16%)
May 25, 2007 42.22 42.59 42.08 42.38 3,632,963 +0.39(+0.93%)
May 24, 2007 43.35 43.40 41.68 41.99 7,227,197 -1.24(-2.87%)
May 23, 2007 43.60 43.80 43.15 43.23 4,334,060 -0.36(-0.83%)
May 22, 2007 43.21 44.00 43.21 43.59 5,496,539 +0.34(+0.79%)
May 21, 2007 43.94 44.00 43.03 43.25 6,711,069 -0.34(-0.78%)
May 18, 2007 42.55 43.62 42.37 43.59 9,544,161 +1.17(+2.76%)
May 17, 2007 42.12 42.89 41.73 42.42 8,935,835 +0.13(+0.31%)
May 16, 2007 41.74 42.29 41.61 42.29 7,158,841 +0.92(+2.22%)
May 15, 2007 41.98 42.23 41.11 41.37 6,743,700 -0.44(-1.05%)
May 14, 2007 41.75 42.47 41.38 41.81 8,099,791 +0.11(+0.26%)
May 11, 2007 40.91 41.83 40.67 41.70 9,769,459 +1.04(+2.56%)
May 10, 2007 41.10 41.56 40.58 40.66 7,097,936 -0.60(-1.45%)
May 09, 2007 41.20 41.46 40.80 41.26 8,179,439 -0.11(-0.27%)
May 08, 2007 41.51 41.58 40.91 41.37 6,516,550 +0.06(+0.15%)
May 07, 2007 41.33 41.59 41.01 41.31 3,836,207 -0.02(-0.05%)
May 04, 2007 41.50 41.70 41.06 41.33 3,554,418 +0.13(+0.32%)
May 03, 2007 41.60 41.75 41.09 41.20 4,452,510 -0.31(-0.75%)
May 02, 2007 41.65 41.85 41.44 41.51 5,276,152 -0.22(-0.53%)
May 01, 2007 41.67 41.87 40.82 41.73 5,909,311 +0.17(+0.41%)
Apr 30, 2007 42.75 42.97 41.56 41.56 6,962,281 -1.33(-3.10%)
Apr 27, 2007 43.02 43.66 42.49 42.89 5,435,799 -0.37(-0.86%)
Apr 26, 2007 42.54 43.55 42.39 43.26 8,179,078 +0.55(+1.29%)
Apr 25, 2007 42.65 42.83 42.16 42.71 4,254,795 +0.21(+0.49%)
Apr 24, 2007 42.23 42.73 42.02 42.50 4,745,978 +0.34(+0.81%)
Apr 23, 2007 42.19 42.40 42.02 42.16 4,665,825 +0.02(+0.05%)
Apr 20, 2007 42.94 43.00 42.00 42.14 8,027,205 -0.25(-0.59%)
Apr 19, 2007 42.66 42.78 42.10 42.39 4,728,946 -0.58(-1.35%)
Apr 18, 2007 42.83 43.08 42.37 42.97 5,553,409 -0.03(-0.07%)
Apr 17, 2007 42.53 43.01 41.88 43.00 6,450,025 +0.60(+1.42%)
Apr 16, 2007 42.83 42.90 42.23 42.40 7,416,285 +0.76(+1.83%)
Apr 13, 2007 42.20 42.20 41.17 41.64 7,802,432 -0.76(-1.79%)
Apr 12, 2007 42.11 42.49 41.86 42.40 3,639,300 +0.30(+0.71%)
Apr 11, 2007 42.85 43.00 41.88 42.10 4,712,051 -0.90(-2.09%)
Apr 10, 2007 42.64 43.06 42.60 43.00 4,019,973 +0.30(+0.70%)
Apr 09, 2007 42.75 42.96 42.34 42.70 3,474,308 +0.09(+0.21%)
Apr 05, 2007 42.69 42.88 42.08 42.61 4,784,134 -0.09(-0.21%)
Apr 04, 2007 42.11 42.70 42.10 42.70 4,522,046 +0.35(+0.83%)
Apr 03, 2007 42.06 42.66 41.90 42.35 7,131,337 +0.70(+1.68%)
Apr 02, 2007 41.56 41.92 41.03 41.65 5,393,715 -0.05(-0.12%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,549 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
Mar 01, 2007 38.50 39.64 38.30 39.26 5,726,423 +0.01(+0.03%)
Feb 28, 2007 38.21 39.62 38.21 39.25 6,139,740 +0.33(+0.85%)
Feb 27, 2007 40.16 40.44 38.64 38.92 8,082,096 -1.95(-4.77%)
Feb 26, 2007 40.65 40.99 40.13 40.87 3,726,258 +0.24(+0.59%)
Feb 23, 2007 40.90 40.96 40.24 40.63 3,393,151 -0.18(-0.44%)
Feb 22, 2007 40.97 41.10 40.23 40.81 4,430,815 -0.14(-0.34%)
Feb 21, 2007 40.52 41.04 40.51 40.95 5,482,108 +0.21(+0.52%)
Feb 20, 2007 40.09 40.76 39.50 40.74 5,092,199 +0.47(+1.17%)
Feb 16, 2007 39.48 40.43 39.22 40.27 9,257,680 +1.02(+2.60%)
Feb 15, 2007 38.72 39.30 38.34 39.25 5,954,581 +0.65(+1.68%)
Feb 14, 2007 38.44 38.70 38.42 38.60 10,016,069 +0.17(+0.44%)
Feb 13, 2007 38.59 39.07 38.30 38.43 7,579,786 +0.34(+0.89%)
Feb 12, 2007 37.99 38.19 37.47 38.09 6,753,885 +0.41(+1.09%)
Feb 09, 2007 38.20 38.34 37.45 37.68 4,413,154 -0.37(-0.97%)
Feb 08, 2007 38.18 38.40 37.93 38.05 3,965,125 -0.10(-0.26%)
Feb 07, 2007 38.65 38.85 38.03 38.15 4,215,283 -0.31(-0.81%)
Feb 06, 2007 39.08 39.20 38.00 38.46 6,089,198 +0.02(+0.05%)
Feb 05, 2007 39.04 39.06 38.38 38.44 3,153,208 -0.53(-1.36%)
Feb 02, 2007 39.05 39.21 38.42 38.97 3,222,666 +0.21(+0.54%)
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.