ADOBE SYSTEMS$31.77

up +0.23


25/5/2012 10:25 AM |  NASDAQ: ADBE |  Industries : Information / Software Publishers
Type:

ADBE historical data

Date Open High Low Close Volume
5/25/2007 42.22 42.59 42.08 42.38 36330
5/29/2007 42.34 43.26 42.34 42.87 54299
5/30/2007 42.47 43.22 42.20 43.22 45745
5/31/2007 43.95 44.92 43.65 44.06 86898
6/1/2007 44.15 44.88 44.12 44.53 49324
6/4/2007 44.48 44.76 44.01 44.58 41328
6/5/2007 44.33 44.50 43.95 44.34 46673
6/6/2007 44.19 44.19 43.43 43.64 52200
6/7/2007 43.39 43.70 42.52 42.72 56767
6/8/2007 42.45 43.11 42.45 43.04 53902
6/11/2007 43.20 43.53 42.86 42.99 54315
6/12/2007 42.60 43.39 42.45 42.73 56592
6/13/2007 43.16 44.13 42.90 44.11 77118
6/14/2007 44.30 44.50 43.65 43.96 119633
6/15/2007 44.43 44.50 42.43 42.75 213424
6/18/2007 42.65 42.94 42.35 42.67 59374
6/19/2007 42.30 42.75 42.15 42.48 49174
6/20/2007 42.41 42.54 41.30 41.37 87549
6/21/2007 41.27 41.89 40.50 41.53 74811
6/22/2007 41.30 41.62 40.62 40.84 68771
6/25/2007 40.84 41.11 40.17 40.34 75794
6/26/2007 40.03 40.12 39.25 39.84 143661
6/27/2007 39.97 40.51 39.79 40.47 77078
6/28/2007 40.36 40.78 39.99 40.42 80046
6/29/2007 40.56 40.66 39.82 40.15 65366
7/2/2007 40.15 40.34 39.87 40.16 53492
7/3/2007 40.16 40.76 40.14 40.71 35457
7/5/2007 40.80 41.01 40.08 40.93 53628
7/6/2007 41.00 41.20 40.63 41.02 46124
7/9/2007 40.97 40.98 40.42 40.72 54828
7/10/2007 40.60 40.73 40.28 40.36 44721
7/11/2007 40.27 40.97 40.20 40.84 48127
7/12/2007 40.94 41.55 40.60 41.55 79196
7/13/2007 41.35 41.50 40.84 41.18 45131
7/16/2007 41.04 41.26 40.85 41.06 40758
7/17/2007 41.10 41.74 40.82 41.46 62726
7/18/2007 41.25 41.81 40.91 41.41 80285
7/19/2007 41.31 42.54 41.31 42.20 91626
7/20/2007 42.41 42.50 41.20 41.64 85309
7/23/2007 41.87 42.85 41.79 42.36 88537
7/24/2007 42.17 42.73 41.65 41.78 67206
7/25/2007 41.97 42.12 41.41 41.72 50817
7/26/2007 41.15 42.00 40.30 41.19 81023
7/27/2007 41.21 41.21 40.26 40.39 88546
7/30/2007 40.79 41.09 40.13 40.89 84005
7/31/2007 41.02 41.30 40.11 40.29 84041
8/1/2007 40.29 40.49 38.57 39.58 150485
8/2/2007 39.40 39.80 39.05 39.52 67144
8/3/2007 39.47 39.66 38.70 38.75 70051
8/6/2007 38.71 39.77 38.54 39.38 71476
8/7/2007 39.08 39.91 38.61 39.42 68685
8/8/2007 39.61 40.67 39.50 40.23 62919
8/9/2007 39.90 41.74 39.86 40.75 73704
8/10/2007 41.30 41.62 40.10 41.06 65022
8/13/2007 41.00 41.13 40.26 40.83 48251
8/14/2007 41.01 41.05 40.18 40.41 44730
8/15/2007 40.22 41.25 40.12 40.18 52433
8/16/2007 39.83 40.56 39.28 39.96 66488
8/17/2007 40.18 40.48 39.32 40.32 91598
8/20/2007 40.55 40.85 39.94 40.74 43799
8/21/2007 40.41 40.95 39.87 40.13 47886
8/22/2007 40.40 41.00 40.20 40.77 44120
8/28/2007 40.66 41.64 40.66 40.87 67110
8/29/2007 41.39 42.36 41.13 42.25 72496
8/30/2007 42.20 43.04 41.90 42.22 58077
8/31/2007 42.75 42.99 42.51 42.75 41914
9/4/2007 42.75 43.75 42.68 43.45 58107
9/5/2007 43.22 43.90 43.22 43.75 56587
9/6/2007 43.91 43.99 43.50 43.72 37181
9/7/2007 43.34 43.42 42.53 42.96 52770
9/10/2007 43.14 43.80 43.03 43.22 51998
9/11/2007 43.39 43.78 43.32 43.74 47561
9/12/2007 43.68 43.99 43.40 43.78 40945
9/13/2007 43.99 44.00 42.97 43.31 64369
9/14/2007 43.07 43.65 42.90 43.41 50575
9/17/2007 43.71 43.75 42.55 43.06 123900
9/18/2007 44.51 44.80 42.91 43.71 208975
9/19/2007 43.55 44.08 43.30 43.83 111921
9/20/2007 43.64 44.00 42.44 42.80 126142
9/21/2007 42.91 43.37 41.71 41.95 132670
9/24/2007 41.76 42.29 41.26 41.50 110323
9/25/2007 41.26 43.00 41.26 42.74 119459
9/26/2007 43.09 44.00 42.69 43.41 101961
9/27/2007 43.50 43.65 43.11 43.45 50238
9/28/2007 43.64 43.94 43.39 43.66 58475
10/1/2007 43.89 44.15 42.94 44.00 61045
10/2/2007 44.05 44.49 43.75 44.23 50458
10/3/2007 43.98 44.36 43.77 43.98 55119
10/4/2007 44.00 44.49 43.84 44.25 74875
10/5/2007 44.40 44.80 44.10 44.64 72480
10/8/2007 44.64 45.00 44.40 44.99 54249
10/9/2007 45.00 45.35 44.41 44.97 72593
10/10/2007 44.90 45.69 44.64 45.58 73395
10/11/2007 45.75 46.19 45.37 45.49 115328
10/12/2007 45.89 46.32 45.39 46.12 56273
10/15/2007 45.91 46.04 45.22 45.71 57510
10/16/2007 45.65 45.88 45.34 45.67 52720
10/17/2007 45.84 46.32 45.17 45.97 71907
10/18/2007 45.97 47.43 45.76 47.11 83848
10/19/2007 47.08 47.52 46.25 46.27 99802
Sponsored links
Recent Analysis
Trading Center
Partner Links