Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.55 89.13 85.12 89.13 4,679,475 +4.61(+5.45%)
Jan 28, 2016 85.54 85.74 82.70 84.52 5,315,646 -0.33(-0.39%)
Jan 27, 2016 87.27 87.83 84.51 84.85 3,070,623 -2.04(-2.35%)
Jan 26, 2016 87.26 87.58 85.47 86.89 2,746,345 +0.12(+0.14%)
Jan 25, 2016 88.39 89.26 86.63 86.77 3,944,246 -2.86(-3.19%)
Jan 22, 2016 89.55 89.93 88.48 89.63 5,390,252 +1.63(+1.85%)
Jan 21, 2016 88.64 89.93 87.14 88.00 4,298,802 +0.06(+0.07%)
Jan 20, 2016 87.69 88.76 84.67 87.94 3,667,159 -1.24(-1.39%)
Jan 19, 2016 90.29 91.40 88.37 89.18 3,680,618 +0.01(+0.01%)
Jan 15, 2016 86.84 89.17 89.17 89.17 3,937,500 -0.63(-0.70%)
Jan 14, 2016 88.92 90.30 87.32 89.80 4,087,502 +1.50(+1.70%)
Jan 13, 2016 90.59 91.44 87.99 88.30 3,409,063 -1.52(-1.69%)
Jan 12, 2016 89.89 91.03 88.41 89.82 2,370,481 +0.44(+0.49%)
Jan 11, 2016 88.07 89.80 87.84 89.38 2,362,163 +1.53(+1.74%)
Jan 08, 2016 89.68 89.99 87.63 87.85 2,263,449 -1.26(-1.41%)
Jan 07, 2016 89.40 91.40 88.71 89.11 2,717,802 -1.91(-2.10%)
Jan 06, 2016 91.10 91.50 90.24 91.02 1,673,989 -1.32(-1.43%)
Jan 05, 2016 92.01 92.84 91.41 92.34 1,821,298 +0.37(+0.40%)
Jan 04, 2016 91.77 92.00 90.54 91.97 2,993,752 -1.97(-2.10%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.22 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
Dec 01, 2015 92.01 92.58 91.10 92.55 1,545,105 +1.09(+1.19%)
Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%)
Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%)
Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%)
Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%)
Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%)
Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%)
Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%)
Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%)
Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%)
Nov 16, 2015 89.66 89.80 88.00 89.77 2,198,456 +0.75(+0.84%)
Nov 13, 2015 90.95 90.95 88.80 89.02 1,831,380 -1.82(-2.00%)
Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%)
Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%)
Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%)
Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%)
Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%)
Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%)
Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%)
Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%)
Nov 02, 2015 89.03 90.55 88.47 89.91 2,904,654 +1.25(+1.41%)
Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%)
Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%)
Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%)
Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%)
Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%)
Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%)
Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%)
Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%)
Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%)
Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%)
Oct 16, 2015 87.17 89.03 86.18 88.67 5,332,073 +1.90(+2.19%)
Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%)
Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%)
Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%)
Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%)
Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%)
Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%)
Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%)
Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%)
Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%)
Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%)
Oct 01, 2015 82.42 83.77 81.57 83.75 3,407,657 +1.53(+1.86%)
Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%)
Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%)
Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%)
Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%)
Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%)
Sep 23, 2015 84.92 85.98 84.05 85.50 4,007,659 +0.84(+0.99%)
Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%)
Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%)
Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%)
Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%)
Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%)
Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%)
Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%)
Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%)
Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%)
Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%)
Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%)
Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%)
Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%)
Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%)
Sep 01, 2015 77.07 77.82 75.63 75.99 3,206,418 -2.58(-3.28%)
Aug 31, 2015 79.38 79.70 78.30 78.57 2,313,076 -0.83(-1.05%)
Aug 28, 2015 78.42 79.45 77.75 79.40 3,316,397 +0.49(+0.62%)
Aug 27, 2015 78.41 79.28 77.39 78.91 5,197,157 +1.58(+2.04%)
Aug 26, 2015 76.14 77.61 74.56 77.33 4,243,590 +2.76(+3.70%)
Aug 25, 2015 77.02 78.33 74.47 74.57 7,465,351 +0.30(+0.40%)
Aug 24, 2015 75.00 77.82 71.33 74.27 6,938,457 -4.60(-5.83%)
Aug 21, 2015 81.94 82.16 78.87 78.87 6,807,377 -3.82(-4.62%)
Aug 20, 2015 84.66 84.90 82.69 82.69 3,108,772 -2.79(-3.26%)
Aug 19, 2015 86.12 86.47 85.21 85.48 2,461,363 -0.97(-1.12%)
Aug 18, 2015 86.98 87.25 86.03 86.45 1,468,312 -0.32(-0.37%)
Aug 17, 2015 86.00 86.78 84.90 86.77 1,788,317 +0.65(+0.75%)
Aug 14, 2015 83.96 86.38 83.96 86.12 2,610,165 +1.81(+2.15%)
Aug 13, 2015 83.82 84.83 83.00 84.31 1,963,567 +0.49(+0.58%)
Aug 12, 2015 83.16 84.14 82.08 83.82 2,218,544 -0.08(-0.10%)
Aug 11, 2015 84.06 84.86 83.06 83.90 3,103,220 +0.28(+0.33%)
Aug 10, 2015 83.39 83.92 83.19 83.62 1,999,640 +0.93(+1.12%)
Aug 07, 2015 81.87 82.92 81.48 82.69 1,990,308 +0.50(+0.61%)
Aug 06, 2015 83.47 83.63 82.07 82.19 2,272,316 -1.19(-1.43%)
Aug 05, 2015 82.78 84.12 82.17 83.38 1,773,755 +1.32(+1.61%)
Aug 04, 2015 81.43 82.18 81.17 82.06 1,375,432 +0.66(+0.81%)
Aug 03, 2015 82.18 82.26 80.70 81.40 2,073,885 -0.59(-0.72%)
Jul 31, 2015 81.80 82.82 81.37 81.99 2,893,613 +0.70(+0.86%)
Jul 30, 2015 79.90 81.80 79.20 81.29 2,072,732 +1.04(+1.30%)
Jul 29, 2015 80.07 80.54 79.56 80.25 2,178,014 -0.34(-0.42%)
Jul 28, 2015 80.07 80.65 79.13 80.59 2,681,012 +0.66(+0.83%)
Jul 27, 2015 80.53 80.70 79.73 79.93 2,762,686 -1.05(-1.30%)
Jul 24, 2015 81.00 81.36 80.54 80.98 3,575,251 +0.34(+0.42%)
Jul 23, 2015 80.80 81.40 80.48 80.64 2,579,457 -0.09(-0.11%)
Jul 22, 2015 81.38 81.75 80.65 80.73 2,601,230 -0.46(-0.57%)
Jul 21, 2015 81.80 82.10 81.01 81.19 3,916,364 -0.90(-1.10%)
Jul 20, 2015 82.00 82.19 81.45 82.09 1,995,809 -0.01(-0.01%)
Jul 17, 2015 82.17 82.73 81.48 82.10 2,402,732 -0.42(-0.51%)
Jul 16, 2015 82.65 82.67 82.20 82.52 2,058,116 +0.40(+0.49%)
Jul 15, 2015 82.20 82.32 81.71 82.12 3,214,918 +0.23(+0.28%)
Jul 14, 2015 81.67 82.35 81.24 81.89 4,428,123 +0.45(+0.55%)
Jul 13, 2015 81.09 81.66 80.82 81.44 4,597,216 +0.85(+1.05%)
Jul 10, 2015 81.50 81.50 80.47 80.59 3,025,163 +0.12(+0.15%)
Jul 09, 2015 80.74 81.67 80.41 80.47 3,068,877 +0.48(+0.60%)
Jul 08, 2015 79.95 80.52 79.40 79.99 4,157,628 -0.60(-0.74%)
Jul 07, 2015 80.77 81.00 78.94 80.59 2,781,935 +0.09(+0.11%)
Jul 06, 2015 80.02 81.19 80.00 80.50 2,590,913 -0.25(-0.31%)
Jul 02, 2015 81.19 80.75 80.75 80.75 2,200,900 -0.19(-0.24%)
Jul 01, 2015 81.57 81.92 80.71 80.94 2,944,498 -0.07(-0.08%)
Jun 30, 2015 82.19 82.34 80.95 81.01 4,086,360 -0.27(-0.33%)
Jun 29, 2015 81.22 82.06 81.15 81.28 4,060,269 -1.46(-1.76%)
Jun 26, 2015 84.22 84.22 82.27 82.74 5,914,717 -1.20(-1.43%)
Jun 25, 2015 83.82 84.27 83.49 83.94 3,052,804 +0.54(+0.65%)
Jun 24, 2015 83.22 84.36 82.97 83.40 4,311,199 -0.15(-0.18%)
Jun 23, 2015 82.17 83.77 82.10 83.55 4,944,875 +1.27(+1.54%)
Jun 22, 2015 80.00 82.66 79.85 82.28 5,829,955 +2.58(+3.24%)
Jun 19, 2015 79.41 79.94 79.06 79.70 3,155,595 +0.31(+0.39%)
Jun 18, 2015 77.82 79.94 77.82 79.39 3,858,561 +1.48(+1.90%)
Jun 17, 2015 79.50 80.00 77.74 77.91 6,464,247 -2.03(-2.54%)
Jun 16, 2015 78.93 80.43 78.83 79.94 3,577,136 +1.04(+1.32%)
Jun 15, 2015 79.17 79.23 78.35 78.90 2,459,672 -0.96(-1.20%)
Jun 12, 2015 79.33 80.26 79.06 79.86 1,794,851 +0.21(+0.26%)
Jun 11, 2015 79.81 80.29 79.42 79.65 1,918,251 +0.09(+0.11%)
Jun 10, 2015 78.18 79.70 77.99 79.56 1,775,952 +1.66(+2.13%)
Jun 09, 2015 77.88 78.05 76.95 77.90 2,100,935 -0.26(-0.33%)
Jun 08, 2015 78.90 79.18 77.90 78.16 1,621,644 -0.70(-0.89%)
Jun 05, 2015 78.64 79.39 78.38 78.86 1,325,884 +0.11(+0.14%)
Jun 04, 2015 79.86 80.38 78.64 78.75 1,659,256 -1.38(-1.72%)
Jun 03, 2015 79.93 80.34 79.44 80.13 1,972,025 +0.31(+0.39%)
Jun 02, 2015 79.70 80.22 79.35 79.82 1,533,956 -0.05(-0.06%)
Jun 01, 2015 79.50 79.95 78.59 79.87 2,288,815 +0.78(+0.99%)
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%)
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.