Adobe Systems (NQ: ADBE )

505.60 +1.20 (+0.24%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 79.89 79.99 78.94 79.09 3,288,029 -0.92(-1.16%)
May 28, 2015 80.17 80.42 79.75 80.02 1,248,364 -0.14(-0.18%)
May 27, 2015 79.55 80.32 79.27 80.16 1,671,821 +0.80(+1.00%)
May 26, 2015 79.91 79.99 78.84 79.36 2,080,661 -0.68(-0.84%)
May 22, 2015 80.34 80.04 80.04 80.04 1,824,800 -0.52(-0.65%)
May 21, 2015 79.54 80.74 79.19 80.56 2,761,264 +0.95(+1.19%)
May 20, 2015 79.57 79.90 78.91 79.61 2,639,039 -0.01(-0.01%)
May 19, 2015 79.75 79.93 79.37 79.62 2,065,598 +0.21(+0.26%)
May 18, 2015 78.69 79.53 78.40 79.41 1,436,008 +0.49(+0.62%)
May 15, 2015 80.00 80.00 78.62 78.92 2,676,185 -0.51(-0.64%)
May 14, 2015 77.64 79.81 77.10 79.43 3,068,066 +2.35(+3.05%)
May 13, 2015 76.60 77.48 76.53 77.08 1,830,543 +0.51(+0.67%)
May 12, 2015 76.26 76.90 75.30 76.57 2,082,578 -0.22(-0.28%)
May 11, 2015 76.32 77.34 76.07 76.78 2,140,410 +0.47(+0.62%)
May 08, 2015 75.28 76.52 75.05 76.31 1,585,632 +1.58(+2.11%)
May 07, 2015 74.40 74.84 74.17 74.73 2,010,135 +0.25(+0.34%)
May 06, 2015 75.08 75.47 73.96 74.48 1,997,335 -0.52(-0.69%)
May 05, 2015 75.35 75.63 74.75 75.00 2,052,192 -0.85(-1.12%)
May 04, 2015 76.43 76.99 75.82 75.85 1,655,632 -0.58(-0.76%)
May 01, 2015 76.29 76.67 75.66 76.43 1,745,421 +0.37(+0.49%)
Apr 30, 2015 76.40 77.24 75.31 76.06 2,109,174 -0.59(-0.77%)
Apr 29, 2015 75.61 77.26 75.47 76.65 2,423,665 +0.63(+0.83%)
Apr 28, 2015 76.34 77.09 75.87 76.02 1,698,227 -0.53(-0.69%)
Apr 27, 2015 76.84 77.29 76.36 76.55 1,653,200 +0.01(+0.01%)
Apr 24, 2015 76.41 77.21 75.84 76.54 1,831,099 +0.02(+0.03%)
Apr 23, 2015 75.08 76.80 75.00 76.52 1,714,116 +1.02(+1.35%)
Apr 22, 2015 74.68 75.52 74.63 75.50 1,523,834 +0.88(+1.18%)
Apr 21, 2015 74.31 74.88 74.21 74.62 1,894,585 +0.70(+0.95%)
Apr 20, 2015 73.42 74.30 73.42 73.92 1,688,291 +0.77(+1.05%)
Apr 17, 2015 74.38 74.55 72.78 73.15 3,856,527 -2.00(-2.66%)
Apr 16, 2015 75.41 75.69 75.09 75.15 2,069,782 -0.88(-1.16%)
Apr 15, 2015 76.09 76.50 75.90 76.03 1,355,474 +0.08(+0.11%)
Apr 14, 2015 76.02 76.60 75.59 75.95 1,924,755 -0.07(-0.09%)
Apr 13, 2015 76.44 77.00 75.89 76.02 1,230,003 -0.51(-0.67%)
Apr 10, 2015 76.30 76.63 76.00 76.53 1,801,204 +0.20(+0.26%)
Apr 09, 2015 75.62 76.35 75.21 76.33 1,556,186 +0.89(+1.18%)
Apr 08, 2015 75.68 76.35 75.12 75.44 1,938,515 -0.21(-0.28%)
Apr 07, 2015 76.07 76.68 75.62 75.65 2,601,250 -0.58(-0.76%)
Apr 06, 2015 75.13 76.65 74.75 76.23 2,556,459 +0.55(+0.73%)
Apr 02, 2015 75.17 75.68 75.68 75.68 2,158,400 +0.61(+0.81%)
Apr 01, 2015 73.61 75.10 73.04 75.07 3,975,836 +1.13(+1.53%)
Mar 31, 2015 73.11 74.59 72.94 73.94 2,555,952 +0.34(+0.46%)
Mar 30, 2015 73.51 73.86 73.10 73.60 1,880,790 +0.29(+0.40%)
Mar 27, 2015 72.72 73.46 72.56 73.31 2,085,213 +0.34(+0.47%)
Mar 26, 2015 72.43 73.36 72.12 72.97 2,965,546 -0.16(-0.22%)
Mar 25, 2015 75.50 75.52 73.12 73.13 3,444,525 -2.32(-3.07%)
Mar 24, 2015 76.11 76.42 75.38 75.45 2,782,843 -0.90(-1.18%)
Mar 23, 2015 77.11 77.30 76.34 76.35 1,754,089 -1.01(-1.31%)
Mar 20, 2015 77.67 77.96 76.81 77.36 3,577,649 +0.22(+0.29%)
Mar 19, 2015 76.48 77.38 75.29 77.14 3,519,003 +0.25(+0.33%)
Mar 18, 2015 75.50 78.32 74.75 76.89 10,509,371 -2.77(-3.48%)
Mar 17, 2015 78.22 79.87 78.18 79.66 5,706,509 +1.33(+1.70%)
Mar 16, 2015 78.21 78.59 77.80 78.33 1,851,017 +0.71(+0.91%)
Mar 13, 2015 77.18 78.06 76.62 77.62 2,202,818 +0.22(+0.28%)
Mar 12, 2015 76.14 77.44 75.97 77.40 1,682,776 +1.39(+1.83%)
Mar 11, 2015 75.91 76.78 75.68 76.01 1,692,240 +0.01(+0.01%)
Mar 10, 2015 77.25 77.29 75.99 76.00 2,621,218 -1.93(-2.47%)
Mar 09, 2015 77.76 78.24 77.43 77.93 2,010,928 +0.38(+0.49%)
Mar 06, 2015 78.19 78.50 77.05 77.55 2,537,112 -1.07(-1.36%)
Mar 05, 2015 77.60 78.71 77.30 78.62 1,850,110 +0.99(+1.28%)
Mar 04, 2015 78.71 78.99 77.13 77.63 2,393,581 -1.36(-1.72%)
Mar 03, 2015 79.63 79.99 78.97 78.99 1,617,017 -0.80(-1.00%)
Mar 02, 2015 79.14 79.79 78.72 79.79 1,497,669 +0.69(+0.87%)
Feb 27, 2015 79.24 80.30 78.93 79.10 3,115,789 +0.14(+0.18%)
Feb 26, 2015 78.32 79.07 78.02 78.96 1,545,940 +0.89(+1.14%)
Feb 25, 2015 77.76 78.44 77.47 78.07 1,256,415 +0.39(+0.50%)
Feb 24, 2015 78.03 78.03 77.08 77.68 1,954,329 -0.42(-0.54%)
Feb 23, 2015 78.65 78.69 77.79 78.10 1,455,823 -0.45(-0.57%)
Feb 20, 2015 77.76 78.56 77.20 78.55 1,626,881 +0.82(+1.05%)
Feb 19, 2015 77.42 77.94 77.20 77.73 1,556,077 +0.00(+0.00%)
Feb 18, 2015 77.02 78.00 76.80 77.73 1,683,362 +0.60(+0.78%)
Feb 17, 2015 76.67 77.22 76.31 77.13 1,986,617 +0.62(+0.81%)
Feb 13, 2015 74.98 76.51 76.51 76.51 3,819,300 +1.92(+2.57%)
Feb 12, 2015 73.60 74.75 73.31 74.59 2,243,474 +1.58(+2.16%)
Feb 11, 2015 72.78 73.14 72.35 73.01 1,600,855 +0.25(+0.34%)
Feb 10, 2015 72.94 73.19 72.11 72.76 1,696,213 +0.43(+0.59%)
Feb 09, 2015 72.09 72.98 72.04 72.33 1,628,899 -0.21(-0.29%)
Feb 06, 2015 73.18 73.62 72.24 72.54 1,367,371 -0.56(-0.77%)
Feb 05, 2015 72.47 73.18 72.32 73.10 1,438,782 +0.82(+1.13%)
Feb 04, 2015 71.79 72.62 71.78 72.28 2,165,414 +0.36(+0.50%)
Feb 03, 2015 71.54 71.97 71.00 71.92 1,555,876 +0.81(+1.14%)
Feb 02, 2015 70.44 71.20 69.04 71.11 2,380,959 +0.98(+1.40%)
Jan 30, 2015 71.32 71.49 70.06 70.13 2,331,834 -1.51(-2.11%)
Jan 29, 2015 70.03 71.82 69.81 71.64 2,538,051 +1.39(+1.98%)
Jan 28, 2015 71.54 71.84 70.07 70.25 2,281,065 -1.21(-1.69%)
Jan 27, 2015 71.71 72.36 71.48 71.46 1,798,640 -1.28(-1.76%)
Jan 26, 2015 72.61 73.15 71.68 72.74 3,593,663 -1.32(-1.78%)
Jan 23, 2015 73.44 74.40 73.06 74.06 1,851,700 +0.58(+0.79%)
Jan 22, 2015 71.90 73.65 70.90 73.48 2,178,508 +1.94(+2.71%)
Jan 21, 2015 71.16 71.89 70.37 71.54 1,787,889 +0.05(+0.07%)
Jan 20, 2015 71.79 71.99 70.58 71.49 1,592,770 -0.24(-0.33%)
Jan 16, 2015 70.03 71.85 70.03 71.73 2,375,295 +1.44(+2.05%)
Jan 15, 2015 71.71 71.75 70.16 70.29 2,839,158 +0.30(+0.43%)
Jan 14, 2015 69.88 70.40 68.98 69.99 1,886,635 -0.60(-0.85%)
Jan 13, 2015 71.95 72.96 69.95 70.59 2,103,821 -0.53(-0.75%)
Jan 12, 2015 72.13 72.26 70.75 71.12 1,328,577 -0.72(-1.00%)
Jan 09, 2015 72.89 73.13 71.63 71.84 1,730,255 -1.08(-1.47%)
Jan 08, 2015 71.40 73.06 71.31 72.92 2,612,677 +1.81(+2.54%)
Jan 07, 2015 70.77 71.29 70.42 71.11 2,378,276 +0.58(+0.82%)
Jan 06, 2015 71.95 72.10 69.88 70.53 2,895,356 -1.45(-2.01%)
Jan 05, 2015 72.21 72.43 71.57 71.98 2,405,286 -0.36(-0.50%)
Jan 02, 2015 72.70 73.20 71.89 72.34 2,356,405 -0.36(-0.50%)
Dec 31, 2014 73.40 72.70 72.70 72.70 1,359,300 -0.38(-0.53%)
Dec 30, 2014 73.63 73.86 72.75 73.08 1,581,717 -1.05(-1.41%)
Dec 29, 2014 74.56 74.58 74.00 74.13 925,144 -0.54(-0.72%)
Dec 26, 2014 74.74 75.17 74.42 74.67 1,083,910 -0.07(-0.09%)
Dec 24, 2014 74.49 74.74 74.74 74.74 1,204,600 +0.36(+0.48%)
Dec 23, 2014 74.65 75.00 74.29 74.38 1,941,125 -0.12(-0.16%)
Dec 22, 2014 74.38 75.14 74.38 74.50 3,815,437 +0.05(+0.07%)
Dec 19, 2014 75.00 75.23 73.99 74.45 6,969,464 -0.44(-0.59%)
Dec 18, 2014 75.41 75.54 74.60 74.89 6,904,734 +0.89(+1.21%)
Dec 17, 2014 72.50 74.57 72.16 74.00 4,180,909 +1.68(+2.32%)
Dec 16, 2014 72.87 73.80 72.31 72.32 4,056,967 -0.72(-0.99%)
Dec 15, 2014 75.66 76.13 72.84 73.04 9,676,621 -2.98(-3.92%)
Dec 12, 2014 74.17 77.56 73.71 76.02 12,613,681 +6.28(+9.00%)
Dec 11, 2014 70.10 71.14 69.66 69.74 5,144,621 -0.11(-0.16%)
Dec 10, 2014 71.56 71.97 69.74 69.85 2,577,609 -1.72(-2.40%)
Dec 09, 2014 71.34 71.66 70.68 71.56 2,866,736 -0.48(-0.67%)
Dec 08, 2014 72.40 72.78 71.60 72.05 1,639,677 -0.35(-0.48%)
Dec 05, 2014 73.16 73.25 72.36 72.40 3,061,817 -0.63(-0.86%)
Dec 04, 2014 73.09 73.23 72.40 73.03 1,428,212 -0.15(-0.20%)
Dec 03, 2014 73.64 73.64 72.89 73.18 1,576,865 -0.29(-0.39%)
Dec 02, 2014 74.00 74.00 73.08 73.47 1,843,614 -0.28(-0.38%)
Dec 01, 2014 73.64 73.97 73.20 73.75 2,023,316 +0.07(+0.10%)
Nov 28, 2014 73.13 74.10 73.05 73.68 978,374 +0.70(+0.96%)
Nov 26, 2014 72.08 72.98 72.98 72.98 1,467,600 +0.98(+1.36%)
Nov 25, 2014 71.20 72.52 71.20 72.00 2,842,637 +0.78(+1.09%)
Nov 24, 2014 71.52 71.55 70.73 71.22 1,821,157 -0.09(-0.13%)
Nov 21, 2014 72.00 72.55 71.18 71.32 4,554,447 +0.88(+1.25%)
Nov 20, 2014 70.33 70.55 70.02 70.44 2,250,485 -0.38(-0.54%)
Nov 19, 2014 71.01 71.06 70.42 70.82 2,193,796 -0.01(-0.01%)
Nov 18, 2014 69.86 71.08 69.86 70.83 2,833,165 +0.86(+1.23%)
Nov 17, 2014 70.98 71.25 69.87 69.97 3,443,117 -1.45(-2.03%)
Nov 14, 2014 71.70 72.00 71.35 71.42 2,470,527 -0.30(-0.42%)
Nov 13, 2014 71.65 72.08 71.30 71.72 2,560,802 +0.31(+0.43%)
Nov 12, 2014 71.35 71.73 71.26 71.41 1,581,709 -0.29(-0.40%)
Nov 11, 2014 71.81 72.00 71.40 71.70 1,876,039 +0.00(+0.00%)
Nov 10, 2014 71.63 72.00 71.18 71.70 2,388,783 +0.10(+0.14%)
Nov 07, 2014 72.35 72.40 71.44 71.60 4,303,060 -0.50(-0.69%)
Nov 06, 2014 71.59 72.37 71.37 72.10 2,345,269 +0.73(+1.02%)
Nov 05, 2014 71.53 72.04 70.89 71.37 6,146,563 +0.30(+0.42%)
Nov 04, 2014 69.95 71.10 69.75 71.07 2,995,992 +1.16(+1.66%)
Nov 03, 2014 69.93 70.27 69.66 69.91 1,889,002 -0.21(-0.30%)
Oct 31, 2014 69.89 70.25 69.27 70.12 2,949,402 +1.55(+2.26%)
Oct 30, 2014 67.23 68.61 67.23 68.57 1,896,316 +0.64(+0.94%)
Oct 29, 2014 68.21 68.68 67.52 67.93 2,054,404 -0.44(-0.64%)
Oct 28, 2014 67.45 68.51 67.20 68.37 1,951,060 +1.34(+2.00%)
Oct 27, 2014 66.84 67.34 67.01 67.03 1,490,821 +0.02(+0.03%)
Oct 24, 2014 66.26 67.08 65.50 67.01 1,391,572 +1.09(+1.65%)
Oct 23, 2014 65.62 66.40 65.17 65.92 1,783,779 +0.88(+1.35%)
Oct 22, 2014 66.31 66.49 65.02 65.04 2,363,348 -1.38(-2.09%)
Oct 21, 2014 64.84 66.56 64.51 66.42 3,229,897 +1.74(+2.70%)
Oct 20, 2014 64.25 64.73 63.70 64.68 4,266,231 +0.16(+0.25%)
Oct 17, 2014 63.46 65.13 63.46 64.52 6,540,794 +1.66(+2.64%)
Oct 16, 2014 60.72 63.72 60.72 62.86 6,639,958 +0.67(+1.08%)
Oct 15, 2014 59.61 62.65 58.51 62.19 8,333,625 +1.31(+2.15%)
Oct 14, 2014 62.17 62.30 60.69 60.88 4,189,537 -0.80(-1.30%)
Oct 13, 2014 63.01 63.35 61.53 61.68 4,822,097 -1.61(-2.54%)
Oct 10, 2014 65.37 65.58 63.29 63.29 4,647,988 -2.37(-3.61%)
Oct 09, 2014 67.83 67.96 65.48 65.66 3,376,811 -2.33(-3.43%)
Oct 08, 2014 66.00 68.09 65.41 67.99 3,562,500 +2.03(+3.08%)
Oct 07, 2014 67.40 67.63 65.93 65.96 3,308,165 -1.71(-2.53%)
Oct 06, 2014 68.56 68.80 67.45 67.67 1,586,176 -0.73(-1.07%)
Oct 03, 2014 67.59 68.67 67.59 68.40 2,874,110 +1.34(+2.00%)
Oct 02, 2014 67.83 67.95 66.15 67.06 3,936,898 -0.48(-0.71%)
Oct 01, 2014 69.13 69.13 67.51 67.54 4,655,158 -1.65(-2.38%)
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 70.80 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 72.45 1,976,048 +0.02(+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 +1.01(+1.46%)
Aug 12, 2014 68.61 68.99 68.20 68.78 1,919,231 -0.19(-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 72.80 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 71.95 72.36 2,741,207 +0.36(+0.50%)
Jun 27, 2014 72.62 72.77 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 72.17 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 72.55 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%)
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.