Stock Quote for NASDAQ, ADBE - Adobe Systems Incorporated

ADBE

ADOBE SYSTEMS INCORPORATED

11/06/09 17:48

LAST: 34.65	CHANGE: 0.05	OPEN: 34.59	HIGH: 35.19	ASK: 44.38	VOLUME: 3,693,843
LAST: 34.65	CHANGE(%): 0.14	PREV: 34.70	LOW: 34.38	BID: 44.34	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	35.14	35.57	34.56	34.78	3,678,000
10/22/09	34.53	35.28	34.01	35.17	4,913,300
10/21/09	35.35	35.69	34.74	34.81	5,022,600
10/20/09	35.52	35.60	34.99	35.41	4,357,700
10/19/09	35.76	35.93	35.49	35.65	4,116,400
10/16/09	35.48	35.95	35.35	35.67	6,909,600
10/15/09	35.08	35.85	35.07	35.75	8,063,500
10/14/09	34.87	35.52	34.81	35.43	6,908,100
10/13/09	34.25	34.71	34.16	34.62	4,565,500
10/12/09	34.59	34.88	34.15	34.36	5,923,647

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