Skip to main content

Adobe Systems (NQ: ADBE )

501.45 -2.95 (-0.58%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.18 31.25 30.85 30.95 3,753,578 -0.05(-0.16%)
Jan 30, 2012 30.69 31.12 30.55 31.00 5,183,702 -0.05(-0.16%)
Jan 27, 2012 30.47 31.21 30.31 31.05 4,290,987 -0.13(-0.42%)
Jan 26, 2012 31.15 31.77 31.00 31.18 4,286,945 -0.16(-0.51%)
Jan 25, 2012 30.59 31.40 30.51 31.34 5,459,799 +0.39(+1.26%)
Jan 24, 2012 30.17 31.00 30.08 30.95 4,715,772 +0.72(+2.38%)
Jan 23, 2012 30.33 30.78 29.98 30.23 5,378,123 -0.27(-0.89%)
Jan 20, 2012 30.28 30.55 30.18 30.50 4,091,197 +0.26(+0.86%)
Jan 19, 2012 29.91 30.28 29.88 30.24 4,303,087 +0.35(+1.17%)
Jan 18, 2012 29.27 29.89 29.22 29.89 4,553,641 +0.54(+1.84%)
Jan 17, 2012 29.17 29.48 28.99 29.35 2,903,464 +0.38(+1.31%)
Jan 13, 2012 29.11 29.18 28.45 28.97 2,903,842 -0.26(-0.89%)
Jan 12, 2012 29.43 29.47 28.83 29.23 3,704,269 -0.09(-0.31%)
Jan 11, 2012 29.16 29.39 28.96 29.32 3,306,215 +0.12(+0.41%)
Jan 10, 2012 28.61 29.35 28.61 29.20 4,442,612 +0.67(+2.35%)
Jan 09, 2012 28.76 28.83 28.44 28.53 3,514,615 -0.19(-0.66%)
Jan 06, 2012 28.37 28.79 28.14 28.72 5,781,664 +0.24(+0.84%)
Jan 05, 2012 28.07 28.62 28.05 28.48 2,999,469 +0.20(+0.71%)
Jan 04, 2012 28.50 28.59 28.04 28.28 3,852,364 +0.01(+0.04%)
Dec 30, 2011 28.48 28.64 28.26 28.27 3,471,880 -0.04(-0.14%)
Dec 29, 2011 28.02 28.45 27.98 28.31 2,574,853 +0.29(+1.05%)
Dec 28, 2011 28.45 28.58 27.93 28.02 2,500,460 -0.48(-1.70%)
Dec 27, 2011 28.25 28.76 28.16 28.50 3,246,412 +0.21(+0.74%)
Dec 23, 2011 28.04 28.30 27.95 28.29 3,131,870 +0.32(+1.14%)
Dec 21, 2011 28.29 28.38 27.39 27.97 7,383,597 -0.47(-1.65%)
Dec 20, 2011 27.95 28.49 27.86 28.44 4,504,469 +0.94(+3.40%)
Dec 19, 2011 28.06 28.29 27.40 27.50 6,634,903 -0.70(-2.46%)
Dec 16, 2011 27.73 28.93 27.62 28.20 14,465,418 +1.74(+6.58%)
Dec 15, 2011 26.80 27.01 26.39 26.46 5,804,580 -0.06(-0.23%)
Dec 14, 2011 26.80 27.15 26.25 26.52 7,277,856 -0.47(-1.74%)
Dec 13, 2011 27.55 27.70 26.89 26.99 8,728,658 -0.40(-1.46%)
Dec 12, 2011 27.73 27.80 27.10 27.39 4,771,472 -0.65(-2.32%)
Dec 09, 2011 27.35 28.15 27.30 28.04 4,227,330 +0.66(+2.41%)
Dec 08, 2011 27.74 28.11 27.32 27.38 4,742,229 -0.48(-1.72%)
Dec 07, 2011 27.87 27.99 27.16 27.86 5,501,014 -0.10(-0.36%)
Dec 06, 2011 28.01 28.18 27.84 27.96 4,075,370 +0.05(+0.18%)
Dec 05, 2011 27.43 28.07 27.25 27.91 4,979,864 +0.80(+2.95%)
Dec 02, 2011 27.35 27.45 27.01 27.11 3,752,516 -0.03(-0.11%)
Dec 01, 2011 26.93 27.45 26.90 27.14 4,908,115 -0.28(-1.02%)
Nov 30, 2011 26.80 27.43 26.61 27.42 6,276,086 +1.35(+5.18%)
Nov 29, 2011 26.69 26.69 25.94 26.07 8,096,910 -0.55(-2.07%)
Nov 28, 2011 26.49 26.88 26.41 26.62 5,923,233 +0.79(+3.06%)
Nov 25, 2011 25.72 26.05 25.72 25.83 2,946,684 -0.11(-0.42%)
Nov 23, 2011 26.05 26.16 25.80 25.94 5,496,075 -0.39(-1.48%)
Nov 22, 2011 26.47 26.65 26.20 26.33 5,008,007 -0.30(-1.13%)
Nov 21, 2011 26.85 26.86 26.33 26.63 6,730,250 -0.55(-2.02%)
Nov 18, 2011 27.72 27.76 27.13 27.18 6,119,848 -0.51(-1.84%)
Nov 17, 2011 28.48 28.55 27.48 27.69 6,939,545 -0.85(-2.98%)
Nov 16, 2011 28.24 29.07 28.00 28.54 6,319,796 +0.07(+0.25%)
Nov 15, 2011 28.13 28.59 28.11 28.47 5,688,814 +0.23(+0.81%)
Nov 14, 2011 28.35 28.74 28.16 28.24 4,715,456 -0.19(-0.67%)
Nov 11, 2011 28.17 28.79 28.02 28.43 8,354,638 +0.40(+1.43%)
Nov 10, 2011 28.22 28.28 27.62 28.03 8,969,430 -0.05(-0.18%)
Nov 09, 2011 27.49 28.48 26.13 28.08 27,277,200 -2.34(-7.69%)
Nov 08, 2011 30.16 30.68 30.04 30.42 6,563,920 +0.50(+1.67%)
Nov 07, 2011 29.67 29.99 29.04 29.92 4,303,490 +0.13(+0.44%)
Nov 04, 2011 29.97 30.07 29.61 29.79 6,212,165 -0.37(-1.23%)
Nov 03, 2011 29.63 30.22 29.49 30.16 5,568,738 +0.81(+2.76%)
Nov 02, 2011 28.88 29.67 28.83 29.35 9,150,281 +0.76(+2.66%)
Nov 01, 2011 28.52 28.85 28.13 28.59 12,229,873 -0.82(-2.79%)
Oct 31, 2011 28.48 29.72 28.45 29.41 12,805,863 +0.39(+1.34%)
Oct 28, 2011 28.15 29.05 28.08 29.02 4,545,631 +0.68(+2.40%)
Oct 27, 2011 28.51 28.68 28.14 28.34 7,891,453 +0.53(+1.91%)
Oct 26, 2011 28.09 28.15 27.25 27.81 6,735,144 -0.04(-0.14%)
Oct 25, 2011 28.05 28.28 27.77 27.85 6,455,633 -0.35(-1.24%)
Oct 24, 2011 27.31 28.23 27.24 28.20 6,770,676 +0.90(+3.30%)
Oct 21, 2011 26.39 27.41 26.36 27.30 7,311,573 +1.22(+4.68%)
Oct 20, 2011 26.03 26.20 25.50 26.08 8,007,103 +0.06(+0.23%)
Oct 19, 2011 26.57 26.75 25.91 26.02 3,908,182 -0.74(-2.77%)
Oct 18, 2011 26.30 26.99 25.86 26.76 9,990,351 +0.52(+1.98%)
Oct 17, 2011 26.99 27.06 26.11 26.24 5,372,732 -0.57(-2.13%)
Oct 14, 2011 27.12 27.64 26.37 26.81 18,683,820 +1.01(+3.91%)
Oct 13, 2011 25.80 25.89 25.39 25.80 4,516,773 -0.08(-0.31%)
Oct 12, 2011 26.09 26.28 25.80 25.88 4,819,032 +0.04(+0.15%)
Oct 11, 2011 25.73 26.07 25.53 25.84 4,367,035 +0.08(+0.31%)
Oct 10, 2011 25.74 26.08 25.45 25.76 4,036,137 +0.48(+1.90%)
Oct 07, 2011 25.42 25.68 25.03 25.28 4,105,411 -0.05(-0.20%)
Oct 06, 2011 25.06 25.34 24.49 25.33 3,846,284 +0.65(+2.65%)
Oct 05, 2011 24.07 24.80 23.74 24.68 5,511,187 +0.64(+2.64%)
Oct 04, 2011 22.97 24.07 22.89 24.04 7,106,156 +0.78(+3.35%)
Oct 03, 2011 23.90 24.22 23.24 23.26 7,995,178 -0.91(-3.76%)
Sep 30, 2011 24.60 24.70 24.14 24.17 6,563,626 -0.82(-3.28%)
Sep 29, 2011 25.60 25.83 24.45 24.99 6,030,072 -0.12(-0.48%)
Sep 28, 2011 25.62 25.80 25.04 25.11 4,783,830 -0.45(-1.76%)
Sep 27, 2011 25.54 26.14 25.36 25.56 5,871,317 +0.43(+1.71%)
Sep 26, 2011 24.99 25.17 24.31 25.13 5,245,147 +0.25(+1.00%)
Sep 23, 2011 24.16 25.00 23.97 24.88 5,681,639 +0.57(+2.34%)
Sep 22, 2011 23.99 24.40 23.87 24.31 11,129,988 -0.58(-2.33%)
Sep 21, 2011 25.95 26.30 24.88 24.89 15,699,160 +0.25(+1.01%)
Sep 20, 2011 25.40 25.40 24.53 24.64 11,580,709 -0.63(-2.49%)
Sep 19, 2011 25.22 25.51 24.84 25.27 7,670,192 -0.25(-0.98%)
Sep 16, 2011 25.81 25.85 25.25 25.52 13,048,212 -0.60(-2.30%)
Sep 15, 2011 26.03 26.18 25.69 26.12 5,478,560 +0.37(+1.42%)
Sep 14, 2011 25.36 26.09 24.99 25.75 5,069,224 +0.57(+2.28%)
Sep 13, 2011 25.25 25.44 24.86 25.18 7,253,867 -0.02(-0.08%)
Sep 12, 2011 24.32 25.23 24.24 25.20 6,505,467 +0.56(+2.27%)
Sep 09, 2011 24.73 25.10 24.43 24.64 6,805,528 -0.35(-1.40%)
Sep 08, 2011 25.23 25.25 24.86 24.99 5,993,371 -0.31(-1.23%)
Sep 07, 2011 24.10 25.34 24.02 25.30 7,951,410 +1.56(+6.57%)
Sep 06, 2011 23.46 23.81 23.20 23.74 5,579,687 -0.41(-1.70%)
Sep 02, 2011 24.29 24.32 23.77 24.15 6,477,021 -0.62(-2.50%)
Sep 01, 2011 25.35 25.43 24.69 24.77 4,679,332 -0.47(-1.86%)
Aug 31, 2011 25.35 25.87 25.04 25.24 5,257,217 +0.05(+0.20%)
Aug 30, 2011 25.20 25.39 24.90 25.19 5,029,880 -0.32(-1.27%)
Aug 29, 2011 24.96 25.58 24.84 25.52 3,895,925 +0.98(+3.97%)
Aug 26, 2011 23.82 24.75 23.55 24.54 4,268,887 +0.68(+2.83%)
Aug 25, 2011 24.29 24.46 23.75 23.86 6,834,012 -0.24(-0.98%)
Aug 24, 2011 23.74 24.14 23.45 24.10 5,972,542 +0.32(+1.35%)
Aug 23, 2011 23.30 23.78 23.18 23.78 6,317,739 +0.61(+2.63%)
Aug 22, 2011 23.19 23.36 22.84 23.17 6,028,377 +0.48(+2.12%)
Aug 19, 2011 23.05 23.68 22.67 22.69 7,304,416 -0.59(-2.53%)
Aug 18, 2011 23.80 23.85 23.00 23.28 10,522,474 -1.28(-5.21%)
Aug 17, 2011 24.57 25.15 24.30 24.56 5,754,221 -0.07(-0.28%)
Aug 16, 2011 24.33 24.75 24.22 24.63 7,402,579 -0.02(-0.08%)
Aug 15, 2011 24.16 24.65 24.15 24.65 4,258,437 +0.55(+2.28%)
Aug 12, 2011 23.88 24.27 23.78 24.10 7,305,092 +0.10(+0.42%)
Aug 11, 2011 22.98 24.33 22.67 24.00 14,533,343 +1.20(+5.26%)
Aug 10, 2011 24.25 24.37 22.75 22.80 14,534,518 -2.01(-8.10%)
Aug 09, 2011 24.41 24.85 23.20 24.81 12,034,635 +0.90(+3.76%)
Aug 08, 2011 24.77 25.21 23.91 23.91 11,923,313 -1.71(-6.67%)
Aug 05, 2011 26.40 26.50 25.16 25.62 14,940,528 -0.53(-2.03%)
Aug 04, 2011 26.91 27.12 26.12 26.15 11,350,319 -1.22(-4.46%)
Aug 03, 2011 27.12 27.41 26.57 27.37 4,832,086 +0.34(+1.26%)
Aug 02, 2011 27.51 27.75 27.01 27.03 4,708,185 -0.64(-2.31%)
Aug 01, 2011 27.95 28.04 27.23 27.67 6,797,985 -0.04(-0.14%)
Jul 29, 2011 28.00 28.15 27.63 27.71 8,024,106 -0.31(-1.11%)
Jul 28, 2011 28.43 28.66 28.00 28.02 9,289,075 -0.48(-1.68%)
Jul 27, 2011 29.46 29.48 28.46 28.50 6,108,063 -1.13(-3.81%)
Jul 26, 2011 29.67 29.85 29.35 29.63 2,910,576 -0.02(-0.07%)
Jul 25, 2011 29.56 29.83 29.32 29.65 3,673,049 -0.07(-0.24%)
Jul 22, 2011 29.69 29.85 29.10 29.72 5,349,553 +0.16(+0.54%)
Jul 21, 2011 29.22 30.03 29.17 29.56 6,380,691 +0.40(+1.37%)
Jul 20, 2011 29.40 29.45 29.03 29.16 3,747,545 -0.24(-0.82%)
Jul 19, 2011 29.02 29.63 28.93 29.40 4,944,206 +0.63(+2.19%)
Jul 18, 2011 29.18 29.18 28.34 28.77 5,789,404 -0.52(-1.78%)
Jul 15, 2011 29.43 29.57 29.02 29.29 5,233,013 -0.06(-0.20%)
Jul 14, 2011 30.12 30.22 29.25 29.35 7,159,550 -0.72(-2.39%)
Jul 13, 2011 30.52 30.77 29.97 30.07 5,277,373 -0.28(-0.92%)
Jul 12, 2011 30.80 30.80 30.23 30.35 5,665,227 -0.63(-2.03%)
Jul 11, 2011 31.18 31.33 30.76 30.98 3,725,383 -0.56(-1.78%)
Jul 08, 2011 31.80 32.00 31.12 31.54 4,917,549 -0.53(-1.65%)
Jul 07, 2011 31.85 32.35 31.76 32.07 4,937,970 +0.42(+1.33%)
Jul 06, 2011 31.52 31.79 31.45 31.65 2,873,005 +0.13(+0.41%)
Jul 05, 2011 31.42 31.60 31.24 31.52 3,587,965 -0.01(-0.03%)
Jul 01, 2011 31.33 31.65 31.24 31.53 4,218,336 +0.08(+0.25%)
Jun 30, 2011 31.21 31.60 31.05 31.45 5,519,674 +0.30(+0.96%)
Jun 29, 2011 30.95 31.26 30.88 31.15 5,023,514 +0.36(+1.17%)
Jun 28, 2011 31.03 31.03 30.71 30.79 5,469,511 -0.10(-0.32%)
Jun 27, 2011 30.04 31.13 29.82 30.89 7,080,318 +0.92(+3.07%)
Jun 24, 2011 30.27 30.34 29.73 29.97 8,299,047 -0.47(-1.54%)
Jun 23, 2011 29.67 30.48 29.63 30.44 8,866,306 +0.43(+1.43%)
Jun 22, 2011 30.30 30.77 29.78 30.01 22,453,090 -2.00(-6.25%)
Jun 21, 2011 31.20 32.03 31.15 32.01 9,009,785 +1.06(+3.42%)
Jun 20, 2011 31.00 31.09 30.26 30.95 8,884,569 +0.48(+1.58%)
Jun 17, 2011 31.33 31.33 30.44 30.47 10,549,165 -0.33(-1.07%)
Jun 16, 2011 31.09 31.24 30.43 30.80 5,988,122 -0.33(-1.06%)
Jun 15, 2011 31.74 31.81 31.07 31.13 5,132,491 -0.96(-2.99%)
Jun 14, 2011 31.95 32.52 31.80 32.09 4,762,625 +0.43(+1.36%)
Jun 13, 2011 31.67 31.93 31.58 31.66 3,756,295 -0.01(-0.03%)
Jun 10, 2011 32.23 32.23 31.57 31.67 5,023,154 -0.55(-1.69%)
Jun 09, 2011 32.35 32.48 32.05 32.22 3,550,573 -0.02(-0.08%)
Jun 08, 2011 32.87 33.01 32.20 32.24 4,481,286 -0.77(-2.33%)
Jun 07, 2011 33.00 33.31 32.67 33.01 4,301,760 +0.17(+0.52%)
Jun 06, 2011 33.36 33.41 32.82 32.84 3,075,315 -0.43(-1.29%)
Jun 03, 2011 33.80 33.93 33.26 33.27 3,929,928 -0.87(-2.55%)
May 24, 2011 34.56 34.69 33.99 34.14 2,807,006 -0.29(-0.84%)
May 23, 2011 34.72 34.81 34.17 34.43 3,605,250 -0.88(-2.49%)
May 20, 2011 35.46 35.67 35.21 35.31 3,246,673 -0.10(-0.28%)
May 19, 2011 34.98 35.51 34.87 35.41 4,252,787 +0.54(+1.55%)
May 18, 2011 34.60 34.95 34.43 34.87 2,209,768 +0.15(+0.43%)
May 17, 2011 34.39 34.97 34.21 34.72 5,348,583 +0.33(+0.96%)
May 16, 2011 35.13 35.36 34.34 34.39 3,879,424 -0.94(-2.66%)
May 13, 2011 35.75 35.85 35.21 35.33 4,072,210 -0.53(-1.48%)
May 12, 2011 35.32 35.89 35.18 35.86 6,054,539 +0.46(+1.30%)
May 11, 2011 35.00 35.99 34.92 35.40 8,717,522 +0.65(+1.87%)
May 10, 2011 34.10 34.86 34.01 34.75 4,194,144 +0.78(+2.30%)
May 09, 2011 33.34 34.25 33.24 33.97 5,395,059 +0.57(+1.71%)
May 06, 2011 33.32 33.88 33.09 33.40 4,903,024 +0.46(+1.40%)
May 05, 2011 33.12 33.39 32.75 32.94 3,472,277 -0.28(-0.84%)
May 04, 2011 33.41 33.58 33.00 33.22 3,903,294 -0.27(-0.81%)
May 03, 2011 33.46 33.70 33.10 33.49 2,976,529 -0.06(-0.18%)
May 02, 2011 33.55 33.95 33.46 33.55 3,500,781 +0.00(+0.00%)
Apr 29, 2011 34.05 34.12 33.48 33.55 5,228,681 -0.47(-1.38%)
Apr 28, 2011 33.64 34.14 33.64 34.02 3,321,727 +0.37(+1.10%)
Apr 27, 2011 33.14 33.69 33.07 33.65 5,092,121 +0.52(+1.57%)
Apr 26, 2011 33.28 33.35 32.91 33.13 7,752,605 -0.10(-0.30%)
Apr 25, 2011 33.57 33.72 33.14 33.23 5,801,373 -0.25(-0.75%)
Apr 21, 2011 33.69 33.76 33.38 33.48 6,779,523 -0.21(-0.62%)
Apr 20, 2011 33.48 34.00 33.30 33.69 10,201,501 +0.04(+0.12%)
Apr 19, 2011 33.85 34.02 33.58 33.65 4,723,262 -0.20(-0.59%)
Apr 18, 2011 34.07 34.14 33.29 33.85 6,448,961 -0.66(-1.91%)
Apr 15, 2011 34.41 34.73 34.24 34.51 6,120,824 +0.18(+0.52%)
Apr 14, 2011 33.90 34.52 33.83 34.33 5,201,645 +0.12(+0.35%)
Apr 13, 2011 34.30 34.44 33.79 34.21 5,075,801 +0.12(+0.35%)
Apr 12, 2011 34.21 34.29 33.87 34.09 4,631,658 -0.29(-0.84%)
Apr 11, 2011 34.20 34.71 34.19 34.38 6,796,890 +0.23(+0.67%)
Apr 08, 2011 34.62 34.68 33.95 34.15 4,721,396 -0.33(-0.96%)
Apr 07, 2011 34.11 34.59 34.08 34.48 5,318,771 +0.24(+0.70%)
Apr 06, 2011 34.44 34.55 33.81 34.24 5,306,415 +0.06(+0.18%)
Apr 05, 2011 34.20 34.42 34.06 34.18 5,494,497 -0.19(-0.55%)
Apr 04, 2011 34.26 34.58 34.23 34.37 5,499,999 +0.21(+0.61%)
Apr 01, 2011 33.53 34.64 33.34 34.16 10,489,649 +1.00(+3.02%)
Mar 31, 2011 32.88 33.30 32.80 33.16 7,720,000 +0.21(+0.64%)
Mar 30, 2011 32.79 33.06 32.72 32.95 7,082,503 +0.33(+1.01%)
Mar 29, 2011 32.45 32.88 32.27 32.62 8,032,259 +0.19(+0.59%)
Mar 28, 2011 32.81 32.81 32.33 32.43 5,639,381 -0.21(-0.64%)
Mar 25, 2011 32.81 32.92 32.49 32.64 8,997,292 +0.05(+0.15%)
Mar 24, 2011 31.73 32.71 31.73 32.59 12,356,983 +0.91(+2.87%)
Mar 23, 2011 32.61 32.72 30.76 31.68 17,689,536 -1.20(-3.65%)
Mar 22, 2011 32.34 33.04 32.28 32.88 11,265,733 +0.54(+1.67%)
Mar 21, 2011 32.18 32.85 32.11 32.34 5,670,299 +0.35(+1.09%)
Mar 18, 2011 32.11 32.40 31.93 31.99 6,921,512 +0.15(+0.49%)
Mar 17, 2011 32.57 32.57 31.53 31.84 9,127,154 -0.26(-0.79%)
Mar 16, 2011 32.68 32.80 31.79 32.09 8,150,538 -0.95(-2.88%)
Mar 15, 2011 32.45 33.24 32.16 33.04 6,682,437 -1.04(-3.05%)
Mar 14, 2011 34.22 34.45 33.52 34.08 5,577,100 -0.53(-1.53%)
Mar 11, 2011 34.70 34.87 33.96 34.61 5,058,804 -0.25(-0.72%)
Mar 10, 2011 34.68 35.16 34.15 34.86 5,265,822 -0.27(-0.77%)
Mar 09, 2011 35.17 35.63 35.02 35.13 3,435,767 -0.16(-0.45%)
Mar 08, 2011 34.80 35.66 34.44 35.29 3,783,749 +0.57(+1.64%)
Mar 07, 2011 35.45 35.60 34.25 34.72 5,003,508 -0.55(-1.56%)
Mar 04, 2011 34.94 35.50 34.70 35.27 4,005,847 +0.22(+0.63%)
Mar 03, 2011 34.82 35.35 34.80 35.05 3,148,171 +0.57(+1.65%)
Mar 02, 2011 33.94 34.82 33.91 34.48 4,561,947 +0.51(+1.50%)
Mar 01, 2011 34.73 34.79 33.67 33.97 5,908,324 -0.53(-1.54%)
Feb 28, 2011 34.68 35.00 34.16 34.50 4,936,863 -0.13(-0.38%)
Feb 25, 2011 34.15 34.94 34.14 34.63 5,620,212 +1.18(+3.53%)
Feb 24, 2011 33.35 33.63 32.94 33.45 3,965,432 +0.07(+0.21%)
Feb 23, 2011 33.70 33.74 32.93 33.38 4,734,079 -0.36(-1.07%)
Feb 22, 2011 34.93 35.13 33.72 33.74 6,549,451 -1.65(-4.66%)
Feb 18, 2011 35.10 35.84 35.00 35.39 6,779,647 +0.41(+1.17%)
Feb 17, 2011 34.48 35.10 34.42 34.98 4,395,653 +0.29(+0.84%)
Feb 16, 2011 34.00 35.17 33.90 34.69 7,727,835 +0.75(+2.21%)
Feb 15, 2011 33.68 34.00 33.47 33.94 3,145,515 +0.08(+0.24%)
Feb 14, 2011 33.70 34.00 33.60 33.86 2,746,276 +0.19(+0.56%)
Feb 11, 2011 33.42 33.68 33.10 33.67 3,113,413 +0.10(+0.30%)
Feb 10, 2011 32.86 33.57 32.76 33.57 4,010,704 +0.56(+1.70%)
Feb 09, 2011 33.47 33.49 32.72 33.01 4,327,505 -0.56(-1.67%)
Feb 08, 2011 33.63 33.65 33.20 33.57 2,074,837 +0.01(+0.03%)
Feb 07, 2011 33.48 33.69 33.35 33.56 3,679,371 +0.20(+0.60%)
Feb 04, 2011 33.57 33.72 33.17 33.36 6,536,765 -0.17(-0.51%)
Feb 03, 2011 33.27 33.60 32.98 33.53 3,043,721 +0.10(+0.30%)
Feb 02, 2011 33.29 33.98 33.29 33.43 3,046,011 -0.08(-0.24%)
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.