Stock Quote for NASDAQ, ADBE - Adobe Systems Incorporated

ADBE

ADOBE SYSTEMS INCORPORATED

11/20/09 17:54

LAST: 35.81	CHANGE: 0.30	OPEN: 35.72	HIGH: 36.07	ASK: 44.38	VOLUME: 3,344,414
LAST: 35.81	CHANGE(%): 0.83	PREV: 36.11	LOW: 35.49	BID: 44.34	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	35.72	36.07	35.49	35.81	3,344,414
11/19/09	36.25	36.48	35.50	36.11	3,754,400
11/18/09	36.59	36.78	36.00	36.59	3,998,400
11/17/09	36.56	36.95	36.44	36.90	3,283,200
11/16/09	36.51	37.15	36.11	36.81	5,263,100
11/13/09	35.69	36.60	35.69	36.51	4,989,600
11/12/09	35.82	36.11	35.41	35.61	5,872,800
11/11/09	35.96	36.03	34.46	35.92	13,794,500
11/10/09	36.56	36.75	36.35	36.60	5,079,400
11/09/09	35.89	36.58	35.41	36.45	8,883,100
11/06/09	34.59	35.19	34.38	34.65	3,693,800
11/05/09	33.98	34.92	33.98	34.70	4,164,200
11/04/09	33.30	34.52	32.95	33.86	7,883,300
11/03/09	32.72	33.08	32.37	33.01	6,516,700
11/02/09	32.80	33.10	32.37	32.87	4,808,900
10/30/09	33.40	33.87	32.85	32.94	5,811,900
10/29/09	33.11	33.68	32.70	33.54	6,716,600
10/28/09	33.72	33.79	32.70	32.83	6,169,000
10/27/09	34.54	34.91	33.79	33.95	4,267,200
10/26/09	34.64	35.39	34.30	34.45	4,379,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist