Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
482.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 02, 2014
64.54
65.04
63.68
64.64
1,425,368
+0.10(+0.15%)
May 30, 2014
65.75
65.75
64.17
64.54
2,444,139
-0.91(-1.39%)
May 29, 2014
64.93
65.82
64.93
65.45
2,051,309
+0.61(+0.94%)
May 28, 2014
65.43
65.48
64.79
64.84
2,194,603
-0.41(-0.63%)
May 27, 2014
64.64
65.48
64.61
65.25
2,150,463
+0.95(+1.48%)
May 23, 2014
63.33
64.30
64.30
64.30
2,281,900
+0.86(+1.36%)
May 22, 2014
62.29
63.45
61.91
63.44
1,030,418
+0.97(+1.55%)
May 21, 2014
61.73
62.66
61.53
62.47
1,414,109
+0.76(+1.23%)
May 20, 2014
62.12
62.45
61.42
61.71
1,847,764
-0.49(-0.79%)
May 19, 2014
61.27
62.84
61.26
62.20
2,793,485
+0.56(+0.91%)
May 16, 2014
60.65
61.69
59.93
61.64
3,651,241
+1.44(+2.39%)
May 15, 2014
60.71
60.95
59.56
60.20
5,671,292
-0.68(-1.12%)
May 14, 2014
59.95
61.35
59.95
60.88
2,495,742
+0.07(+0.12%)
May 13, 2014
60.81
60.97
60.14
60.81
2,937,183
+0.11(+0.18%)
May 12, 2014
59.77
61.05
59.74
60.70
2,823,718
+1.11(+1.86%)
May 09, 2014
59.14
59.61
58.17
59.59
3,607,876
+0.51(+0.86%)
May 08, 2014
58.34
60.61
57.90
59.08
3,806,663
+0.45(+0.77%)
May 07, 2014
59.56
59.68
57.15
58.63
7,035,933
-0.81(-1.36%)
May 06, 2014
61.15
61.35
59.34
59.44
3,856,756
-2.00(-3.26%)
May 05, 2014
61.20
61.98
60.88
61.44
2,069,948
-0.12(-0.19%)
May 02, 2014
62.86
62.97
61.53
61.56
2,365,346
-1.03(-1.65%)
May 01, 2014
61.69
63.10
61.31
62.59
2,817,700
+0.90(+1.46%)
Apr 30, 2014
60.87
61.80
60.63
61.69
3,720,195
+0.78(+1.28%)
Apr 29, 2014
60.57
60.93
59.91
60.91
3,525,053
+0.51(+0.84%)
Apr 28, 2014
61.84
62.17
59.62
60.40
4,346,471
-1.21(-1.96%)
Apr 25, 2014
62.92
63.03
61.56
61.61
4,288,456
-1.61(-2.55%)
Apr 24, 2014
64.89
65.00
62.93
63.22
3,943,346
-1.17(-1.82%)
Apr 23, 2014
64.23
64.58
63.78
64.39
2,854,186
-0.09(-0.14%)
Apr 22, 2014
64.06
64.74
63.79
64.48
3,840,095
+0.18(+0.28%)
Apr 21, 2014
64.00
64.46
63.56
64.30
2,068,457
+0.26(+0.41%)
Apr 17, 2014
62.96
64.04
64.04
64.04
3,745,800
+1.00(+1.59%)
Apr 16, 2014
62.27
63.14
62.25
63.04
3,336,267
+0.94(+1.51%)
Apr 15, 2014
61.50
62.29
60.50
62.10
3,586,150
+0.71(+1.16%)
Apr 14, 2014
61.18
61.66
60.55
61.39
3,217,263
+0.89(+1.47%)
Apr 11, 2014
60.89
61.68
60.02
60.50
5,930,687
-0.99(-1.61%)
Apr 10, 2014
63.05
63.45
61.27
61.49
5,611,824
-1.97(-3.10%)
Apr 09, 2014
62.00
63.69
61.55
63.46
6,399,216
+1.64(+2.65%)
Apr 08, 2014
60.53
62.25
60.11
61.82
6,684,560
+1.35(+2.23%)
Apr 07, 2014
61.20
61.20
59.63
60.47
6,249,446
-0.85(-1.39%)
Apr 04, 2014
62.92
62.92
61.10
61.32
6,157,470
-1.13(-1.81%)
Apr 03, 2014
65.50
65.50
62.17
62.45
6,975,882
-3.03(-4.63%)
Apr 02, 2014
66.07
66.31
65.12
65.48
2,584,913
-0.45(-0.68%)
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
.