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

Adobe Systems (NQ: ADBE )

494.68 -6.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 28, 2003 10.20 10.34 10.18 10.33 1,627,806 +0.05(+0.46%)
Nov 26, 2003 10.35 10.39 10.12 10.28 3,572,742 +0.02(+0.22%)
Nov 25, 2003 10.44 10.48 10.21 10.26 5,561,432 -0.09(-0.89%)
Nov 24, 2003 10.25 10.36 10.06 10.35 8,712,716 +0.51(+5.24%)
Nov 21, 2003 9.575 9.908 9.527 9.835 7,090,166 +0.26(+2.72%)
Nov 20, 2003 9.793 10.00 9.540 9.575 10,583,252 -0.33(-3.28%)
Nov 19, 2003 10.10 10.11 9.805 9.900 6,960,376 -0.12(-1.25%)
Nov 18, 2003 10.23 10.39 10.01 10.03 6,745,142 -0.07(-0.74%)
Nov 17, 2003 10.23 10.32 10.02 10.10 5,964,304 -0.17(-1.68%)
Nov 14, 2003 10.75 10.75 10.23 10.27 7,291,144 -0.45(-4.17%)
Nov 13, 2003 10.63 10.79 10.57 10.72 6,434,968 +0.03(+0.26%)
Nov 12, 2003 10.72 10.75 10.60 10.69 7,022,082 +0.01(+0.09%)
Nov 11, 2003 10.82 10.85 10.65 10.68 7,043,536 -0.17(-1.59%)
Nov 10, 2003 10.79 11.00 10.72 10.86 16,928,092 -0.40(-3.58%)
Nov 07, 2003 11.50 11.60 11.22 11.26 7,899,178 -0.20(-1.75%)
Nov 06, 2003 11.27 11.48 11.22 11.46 9,115,076 +0.18(+1.64%)
Nov 05, 2003 11.20 11.35 11.07 11.27 3,382,602 +0.09(+0.80%)
Nov 04, 2003 11.08 11.37 11.02 11.18 5,176,948 -0.13(-1.17%)
Nov 03, 2003 11.05 11.32 10.94 11.31 5,073,532 +0.38(+3.43%)
Oct 31, 2003 11.12 11.19 10.88 10.94 4,135,148 -0.19(-1.71%)
Oct 30, 2003 11.17 11.25 11.10 11.13 6,623,866 -0.04(-0.34%)
Oct 29, 2003 10.78 11.23 10.71 11.17 9,533,178 +0.31(+2.86%)
Oct 28, 2003 10.57 10.86 10.48 10.86 5,194,292 +0.35(+3.31%)
Oct 27, 2003 10.72 10.76 10.44 10.51 4,800,000 +0.01(+0.07%)
Oct 24, 2003 10.58 10.58 10.27 10.50 5,082,200 -0.09(-0.83%)
Oct 23, 2003 10.42 10.66 10.41 10.59 5,302,000 -0.06(-0.54%)
Oct 22, 2003 10.71 10.76 10.61 10.65 5,457,400 -0.14(-1.27%)
Oct 21, 2003 10.66 10.83 10.57 10.79 3,777,478 +0.11(+1.05%)
Oct 20, 2003 10.63 10.70 10.43 10.67 4,360,536 +0.06(+0.57%)
Oct 17, 2003 10.78 10.86 10.57 10.61 6,380,534 -0.09(-0.80%)
Oct 16, 2003 10.73 10.73 10.57 10.70 2,950,314 -0.01(-0.07%)
Oct 15, 2003 10.81 10.87 10.64 10.71 4,460,732 -0.01(-0.09%)
Oct 14, 2003 10.62 10.74 10.62 10.71 3,798,480 +0.02(+0.16%)
Oct 13, 2003 10.69 10.78 10.57 10.70 4,164,918 +0.22(+2.10%)
Oct 10, 2003 10.53 10.60 10.38 10.48 3,625,674 -0.01(-0.05%)
Oct 09, 2003 10.65 10.71 10.42 10.48 6,097,226 -0.04(-0.40%)
Oct 08, 2003 10.34 10.66 10.33 10.53 8,577,958 +0.20(+1.96%)
Oct 07, 2003 10.20 10.35 10.11 10.32 5,260,702 +0.06(+0.61%)
Oct 06, 2003 10.23 10.26 10.07 10.26 5,629,638 +0.04(+0.42%)
Oct 03, 2003 10.03 10.25 9.982 10.22 6,989,632 +0.30(+3.02%)
Oct 02, 2003 10.06 10.14 9.803 9.918 8,340,100 -0.03(-0.33%)
Oct 01, 2003 9.877 10.10 9.750 9.950 12,710,422 +0.10(+1.04%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
Sep 02, 2003 9.810 9.863 9.523 9.838 7,203,800 +0.13(+1.34%)
Aug 29, 2003 9.690 9.794 9.580 9.707 3,099,600 -0.02(-0.15%)
Aug 28, 2003 9.637 9.738 9.410 9.723 4,238,400 +0.18(+1.83%)
Aug 27, 2003 9.510 9.575 9.438 9.547 2,622,800 +0.01(+0.13%)
Aug 26, 2003 9.373 9.598 9.152 9.535 7,147,800 +0.04(+0.37%)
Aug 25, 2003 9.290 9.500 9.290 9.500 3,125,400 +0.15(+1.60%)
Aug 22, 2003 9.588 9.797 9.273 9.350 6,721,800 -0.26(-2.70%)
Aug 21, 2003 9.125 9.688 9.125 9.610 8,859,400 +0.47(+5.20%)
Aug 20, 2003 9.065 9.227 9.027 9.135 7,196,800 -0.06(-0.71%)
Aug 19, 2003 9.045 9.223 8.953 9.200 5,534,000 +0.15(+1.63%)
Aug 18, 2003 8.635 9.055 8.630 9.053 4,362,200 +0.46(+5.38%)
Aug 15, 2003 8.595 8.668 8.410 8.590 2,166,200 +0.01(+0.12%)
Aug 14, 2003 8.557 8.643 8.473 8.580 3,616,200 -0.02(-0.17%)
Aug 13, 2003 8.512 8.605 8.363 8.595 4,310,400 +0.14(+1.66%)
Aug 12, 2003 8.410 8.500 8.318 8.455 5,136,600 +0.14(+1.68%)
Aug 11, 2003 8.287 8.473 8.137 8.315 8,566,200 +0.37(+4.66%)
Aug 08, 2003 7.918 8.010 7.850 7.945 2,889,400 +0.02(+0.19%)
Aug 07, 2003 7.912 8.000 7.838 7.930 3,604,000 +0.04(+0.51%)
Aug 06, 2003 8.070 8.082 7.820 7.890 6,637,200 -0.22(-2.68%)
Aug 05, 2003 8.227 8.352 8.043 8.107 4,679,000 -0.17(-2.05%)
Aug 04, 2003 8.102 8.375 8.075 8.277 5,034,800 +0.13(+1.56%)
Aug 01, 2003 8.082 8.300 8.025 8.150 5,981,000 -0.03(-0.40%)
Jul 31, 2003 8.182 8.338 8.012 8.182 7,608,400 +0.16(+2.03%)
Jul 30, 2003 8.020 8.040 7.805 8.020 6,696,200 +0.01(+0.09%)
Jul 29, 2003 8.190 8.273 7.982 8.012 8,025,200 -0.23(-2.76%)
Jul 28, 2003 8.270 8.328 8.182 8.240 3,540,600 -0.01(-0.12%)
Jul 25, 2003 8.185 8.295 8.070 8.250 4,057,000 +0.13(+1.60%)
Jul 24, 2003 8.443 8.480 8.085 8.120 3,997,400 -0.23(-2.73%)
Jul 23, 2003 8.315 8.425 8.135 8.348 5,092,000 +0.03(+0.36%)
Jul 22, 2003 8.230 8.485 8.207 8.318 4,549,400 +0.18(+2.21%)
Jul 21, 2003 8.387 8.412 8.012 8.137 6,521,600 -0.24(-2.84%)
Jul 18, 2003 8.688 8.695 8.305 8.375 4,562,600 -0.18(-2.10%)
Jul 17, 2003 8.600 8.795 8.520 8.555 4,752,400 -0.23(-2.59%)
Jul 16, 2003 8.797 8.835 8.682 8.783 5,077,600 +0.01(+0.09%)
Jul 15, 2003 8.672 8.789 8.623 8.775 4,334,000 +0.17(+1.92%)
Jul 14, 2003 8.765 8.912 8.598 8.610 5,078,000 -0.05(-0.55%)
Jul 11, 2003 8.518 8.670 8.510 8.658 4,972,000 +0.09(+1.08%)
Jul 10, 2003 8.562 8.678 8.490 8.565 6,018,400 -0.13(-1.52%)
Jul 09, 2003 8.685 8.797 8.630 8.697 5,452,400 -0.04(-0.40%)
Jul 08, 2003 8.580 8.800 8.572 8.732 6,041,400 +0.07(+0.81%)
Jul 07, 2003 8.625 8.682 8.533 8.662 5,890,200 +0.20(+2.33%)
Jul 03, 2003 8.283 8.575 8.227 8.465 6,292,400 +0.07(+0.83%)
Jul 02, 2003 8.175 8.402 8.137 8.395 8,551,400 +0.19(+2.32%)
Jul 01, 2003 7.945 8.205 7.935 8.205 6,498,400 +0.18(+2.27%)
Jun 30, 2003 8.150 8.250 7.975 8.023 5,251,216 -0.13(-1.56%)
Jun 27, 2003 8.072 8.248 8.012 8.150 10,478,800 +0.12(+1.46%)
Jun 26, 2003 7.838 8.068 7.815 8.033 6,280,800 +0.21(+2.68%)
Jun 25, 2003 7.795 7.962 7.747 7.822 5,610,800 +0.09(+1.20%)
Jun 24, 2003 7.902 7.968 7.717 7.730 9,086,800 -0.05(-0.61%)
Jun 23, 2003 7.960 7.963 7.615 7.777 7,304,600 -0.20(-2.45%)
Jun 20, 2003 7.928 8.025 7.763 7.973 10,062,400 +0.09(+1.11%)
Jun 19, 2003 8.002 8.025 7.758 7.885 9,171,400 -0.13(-1.65%)
Jun 18, 2003 8.088 8.133 7.950 8.018 9,535,400 -0.11(-1.29%)
Jun 17, 2003 8.037 8.182 7.865 8.123 12,192,200 +0.20(+2.49%)
Jun 16, 2003 7.997 8.012 7.676 7.925 19,061,600 +0.04(+0.48%)
Jun 13, 2003 8.293 8.455 7.862 7.888 45,568,600 -1.11(-12.31%)
Jun 12, 2003 9.113 9.117 8.812 8.995 11,684,400 +0.04(+0.45%)
Jun 11, 2003 8.995 9.092 8.812 8.955 5,862,600 +0.01(+0.06%)
Jun 10, 2003 8.877 8.977 8.848 8.950 5,587,000 +0.10(+1.13%)
Jun 09, 2003 9.025 9.123 8.610 8.850 10,189,400 -0.47(-5.07%)
Jun 06, 2003 9.723 10.00 9.262 9.322 11,652,600 -0.09(-0.90%)
Jun 05, 2003 9.178 9.495 9.135 9.408 8,238,800 +0.13(+1.40%)
Jun 04, 2003 8.770 9.338 8.710 9.277 8,774,000 +0.54(+6.24%)
Jun 03, 2003 8.707 8.820 8.678 8.732 4,159,800 -0.03(-0.31%)
Jun 02, 2003 8.918 8.950 8.720 8.760 5,340,800 -0.07(-0.79%)
May 30, 2003 8.812 8.875 8.662 8.830 7,351,200 +0.03(+0.34%)
May 29, 2003 8.953 9.092 8.720 8.800 5,681,800 -0.12(-1.35%)
May 28, 2003 8.838 8.998 8.775 8.920 3,841,400 +0.08(+0.93%)
May 27, 2003 8.592 8.935 8.515 8.838 5,981,000 +0.18(+2.08%)
May 23, 2003 8.625 8.770 8.565 8.658 3,573,600 -0.01(-0.17%)
May 22, 2003 8.425 8.760 8.352 8.672 5,707,000 +0.25(+2.97%)
May 21, 2003 8.348 8.470 8.283 8.422 5,629,000 +0.05(+0.57%)
May 20, 2003 8.568 8.588 8.322 8.375 6,701,800 -0.02(-0.18%)
May 19, 2003 8.908 8.912 8.355 8.390 8,286,000 -0.59(-6.62%)
May 16, 2003 9.012 9.140 8.922 8.985 4,153,600 -0.11(-1.21%)
May 15, 2003 9.123 9.318 9.037 9.095 6,585,200 +0.03(+0.36%)
May 14, 2003 9.113 9.225 8.895 9.062 4,350,000 -0.06(-0.66%)
May 13, 2003 9.227 9.250 9.075 9.123 3,884,800 -0.15(-1.64%)
May 12, 2003 9.150 9.305 8.957 9.275 5,677,800 +0.14(+1.50%)
May 09, 2003 8.953 9.162 8.880 9.137 5,198,200 +0.15(+1.70%)
May 08, 2003 9.053 9.130 8.943 8.985 7,142,200 -0.23(-2.52%)
May 07, 2003 9.325 9.345 9.127 9.217 5,341,800 -0.14(-1.52%)
May 06, 2003 9.148 9.445 9.125 9.360 8,949,200 -0.06(-0.64%)
May 05, 2003 9.470 9.595 9.285 9.420 7,027,200 -0.06(-0.63%)
May 02, 2003 9.060 9.535 9.037 9.480 11,572,200 +0.85(+9.82%)
Apr 30, 2003 8.755 8.908 8.610 8.633 7,331,600 -0.18(-2.01%)
Apr 29, 2003 8.838 9.000 8.768 8.810 4,495,600 +0.03(+0.37%)
Apr 28, 2003 8.705 8.850 8.600 8.777 6,056,000 +0.12(+1.42%)
Apr 25, 2003 8.902 8.953 8.575 8.655 5,014,800 -0.28(-3.11%)
Apr 24, 2003 8.825 9.000 8.777 8.932 4,542,600 +0.04(+0.45%)
Apr 23, 2003 9.030 9.030 8.715 8.893 6,393,000 +0.07(+0.85%)
Apr 22, 2003 8.660 8.863 8.590 8.818 7,965,200 +0.14(+1.58%)
Apr 21, 2003 8.680 8.815 8.623 8.680 7,185,400 -0.01(-0.09%)
Apr 17, 2003 8.207 8.775 8.207 8.688 9,346,400 +0.39(+4.70%)
Apr 16, 2003 8.648 8.725 8.295 8.297 6,813,800 -0.17(-2.04%)
Apr 15, 2003 8.322 8.602 8.255 8.470 7,400,200 +0.09(+1.10%)
Apr 14, 2003 8.072 8.422 8.070 8.377 6,179,400 +0.29(+3.52%)
Apr 11, 2003 8.185 8.357 7.995 8.092 5,770,800 -0.01(-0.12%)
Apr 10, 2003 8.020 8.130 7.923 8.102 4,198,400 +0.13(+1.69%)
Apr 09, 2003 8.140 8.280 7.950 7.968 6,186,800 -0.13(-1.58%)
Apr 08, 2003 8.262 8.350 8.088 8.095 8,334,000 -0.18(-2.23%)
Apr 07, 2003 8.350 8.502 8.227 8.280 9,580,600 +0.23(+2.86%)
Apr 04, 2003 8.273 8.285 7.938 8.050 5,542,600 -0.21(-2.54%)
Apr 03, 2003 8.197 8.412 8.168 8.260 6,413,600 +0.04(+0.55%)
Apr 02, 2003 7.897 8.285 7.850 8.215 10,935,800 +0.56(+7.35%)
Apr 01, 2003 7.803 7.810 7.600 7.652 5,304,600 -0.05(-0.71%)
Mar 31, 2003 7.745 8.250 7.555 7.707 8,332,006 -0.24(-3.02%)
Mar 28, 2003 7.850 7.965 7.772 7.947 5,729,730 +0.07(+0.92%)
Mar 27, 2003 7.850 8.040 7.808 7.875 6,115,240 -0.11(-1.41%)
Mar 26, 2003 7.812 8.040 7.750 7.987 9,146,548 +0.07(+0.88%)
Mar 25, 2003 7.710 7.988 7.595 7.918 11,303,856 +0.28(+3.67%)
Mar 24, 2003 7.928 7.938 7.513 7.638 11,019,356 -0.38(-4.74%)
Mar 21, 2003 8.375 8.377 7.848 8.018 20,505,654 -0.50(-5.87%)
Mar 20, 2003 8.250 8.569 8.163 8.518 12,656,136 +0.26(+3.18%)
Mar 19, 2003 8.035 8.295 7.973 8.255 8,431,196 +0.21(+2.61%)
Mar 18, 2003 8.075 8.078 7.963 8.045 7,927,210 +0.00(+0.00%)
Mar 17, 2003 7.593 8.428 7.572 8.045 18,385,332 +0.35(+4.51%)
Mar 14, 2003 7.570 7.812 7.473 7.697 21,338,732 +0.57(+7.96%)
Mar 13, 2003 6.990 7.147 6.895 7.130 8,290,000 +0.26(+3.75%)
Mar 12, 2003 6.620 7.000 6.620 6.872 6,195,130 +0.21(+3.23%)
Mar 11, 2003 6.678 6.745 6.603 6.657 4,949,600 +0.00(+0.08%)
Mar 10, 2003 6.702 6.713 6.600 6.652 4,767,400 -0.11(-1.55%)
Mar 07, 2003 6.600 6.817 6.510 6.758 5,439,800 +0.08(+1.12%)
Mar 06, 2003 6.415 6.690 6.410 6.683 9,856,800 +0.20(+3.05%)
Mar 05, 2003 6.515 6.610 6.428 6.485 11,070,200 -0.12(-1.85%)
Mar 04, 2003 6.670 6.713 6.537 6.607 5,902,000 -0.08(-1.20%)
Mar 03, 2003 6.862 6.950 6.688 6.688 6,317,600 -0.19(-2.73%)
Feb 28, 2003 6.790 7.000 6.790 6.875 5,051,400 +0.07(+1.07%)
Feb 27, 2003 6.838 6.902 6.713 6.803 6,221,600 +0.03(+0.48%)
Feb 26, 2003 7.032 7.077 6.763 6.770 6,312,600 -0.30(-4.24%)
Feb 25, 2003 7.067 7.125 6.857 7.070 5,595,800 -0.02(-0.28%)
Feb 24, 2003 7.225 7.242 7.060 7.090 5,852,800 -0.19(-2.58%)
Feb 21, 2003 7.117 7.298 6.970 7.277 7,300,200 +0.19(+2.64%)
Feb 20, 2003 7.075 7.138 6.980 7.090 4,529,600 +0.02(+0.35%)
Feb 19, 2003 7.015 7.125 6.987 7.065 4,622,400 -0.02(-0.35%)
Feb 18, 2003 6.888 7.147 6.860 7.090 7,060,800 +0.23(+3.39%)
Feb 14, 2003 6.740 6.875 6.638 6.857 6,400,400 +0.12(+1.86%)
Feb 13, 2003 6.678 6.763 6.610 6.732 4,244,600 +0.04(+0.56%)
Feb 12, 2003 6.685 6.800 6.673 6.695 5,314,000 +0.02(+0.30%)
Feb 11, 2003 6.675 6.840 6.620 6.675 6,273,000 +0.02(+0.26%)
Feb 10, 2003 6.562 6.688 6.440 6.657 3,599,800 +0.12(+1.87%)
Feb 07, 2003 6.665 6.747 6.463 6.535 4,049,400 -0.09(-1.43%)
Feb 06, 2003 6.580 6.680 6.460 6.630 5,772,000 +0.00(+0.00%)
Feb 05, 2003 6.617 6.872 6.588 6.630 5,084,000 +0.02(+0.34%)
Feb 04, 2003 6.612 6.787 6.503 6.607 4,897,600 -0.16(-2.33%)
Feb 03, 2003 6.735 6.855 6.530 6.765 5,634,800 +0.16(+2.42%)
Jan 31, 2003 6.460 6.683 6.327 6.605 7,714,000 +0.00(+0.00%)
Jan 30, 2003 6.678 6.825 6.532 6.605 6,546,280 -0.09(-1.31%)
Jan 29, 2003 6.572 6.735 6.455 6.692 4,897,800 +0.02(+0.34%)
Jan 28, 2003 6.425 6.700 6.400 6.670 4,675,800 +0.22(+3.37%)
Jan 27, 2003 6.355 6.598 6.312 6.452 4,626,000 -0.02(-0.23%)
Jan 24, 2003 6.690 6.697 6.335 6.468 5,817,600 -0.23(-3.51%)
Jan 23, 2003 6.530 6.735 6.500 6.702 4,650,600 +0.26(+4.00%)
Jan 22, 2003 6.383 6.600 6.332 6.445 6,869,400 +0.03(+0.43%)
Jan 21, 2003 6.440 6.548 6.280 6.418 4,765,200 -0.05(-0.73%)
Jan 17, 2003 6.638 6.650 6.405 6.465 6,571,600 -0.36(-5.21%)
Jan 16, 2003 7.005 7.067 6.735 6.820 4,794,600 -0.17(-2.47%)
Jan 15, 2003 7.315 7.330 6.945 6.992 3,390,800 -0.29(-3.92%)
Jan 14, 2003 7.140 7.300 7.125 7.277 4,835,600 +0.14(+1.96%)
Jan 13, 2003 7.242 7.335 7.128 7.138 5,396,800 -0.02(-0.35%)
Jan 10, 2003 6.980 7.168 6.845 7.162 6,792,000 +0.10(+1.45%)
Jan 09, 2003 6.875 7.240 6.875 7.060 5,817,600 +0.29(+4.25%)
Jan 08, 2003 7.050 7.173 6.720 6.772 5,419,800 -0.36(-4.98%)
Jan 07, 2003 6.850 7.165 6.800 7.128 7,701,400 +0.25(+3.64%)
Jan 06, 2003 6.588 6.935 6.588 6.878 6,184,800 +0.30(+4.60%)
Jan 03, 2003 6.375 6.588 6.250 6.575 5,797,400 +0.17(+2.73%)
Jan 02, 2003 6.250 6.468 6.143 6.400 6,228,000 +0.20(+3.22%)
Dec 31, 2002 6.215 6.282 6.122 6.200 4,403,400 -0.02(-0.36%)
Dec 30, 2002 6.325 6.360 6.067 6.223 4,929,200 -0.07(-1.15%)
Dec 27, 2002 6.400 6.500 6.272 6.295 3,941,600 -0.13(-1.99%)
Dec 26, 2002 6.577 6.673 6.388 6.423 2,863,200 -0.13(-2.06%)
Dec 24, 2002 6.577 6.692 6.550 6.558 1,318,800 -0.08(-1.21%)
Dec 23, 2002 6.585 6.673 6.362 6.638 4,053,600 +0.20(+3.15%)
Dec 20, 2002 6.585 6.617 6.362 6.435 7,427,400 +0.05(+0.78%)
Dec 19, 2002 6.430 6.702 6.280 6.385 7,060,400 -0.12(-1.88%)
Dec 18, 2002 6.690 6.690 6.438 6.508 4,250,800 -0.20(-3.02%)
Dec 17, 2002 6.600 6.853 6.575 6.710 5,980,200 +0.07(+1.05%)
Dec 16, 2002 6.438 6.707 6.372 6.640 8,313,000 +0.19(+2.99%)
Dec 13, 2002 6.503 6.650 6.425 6.447 13,439,800 -0.02(-0.31%)
Dec 12, 2002 6.588 6.625 6.305 6.468 9,274,400 -0.02(-0.27%)
Dec 11, 2002 6.480 6.567 6.372 6.485 6,775,600 -0.02(-0.27%)
Dec 10, 2002 6.282 6.595 6.265 6.503 8,028,000 +0.29(+4.63%)
Dec 09, 2002 6.527 6.532 6.210 6.215 6,861,600 -0.31(-4.71%)
Dec 06, 2002 6.345 6.600 6.250 6.522 4,625,600 +0.06(+0.93%)
Dec 05, 2002 6.643 6.697 6.450 6.463 7,354,200 -0.08(-1.26%)
Dec 04, 2002 6.785 6.870 6.513 6.545 8,777,600 -0.38(-5.45%)
Dec 03, 2002 7.247 7.275 6.820 6.923 8,587,800 -0.26(-3.69%)
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.