StockSelector.com
  Research, Select, & Monitor Sunday, July 23, 2017 10:27:00 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$149.52($.42)(.28%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 4/27/2017 to 7/21/2017 
Date Open High Low Close Volume
7/21/2017 149.160 150.400 148.910 149.520 1,819,700
7/20/2017 149.070 150.100 148.350 149.940 1,565,900
7/19/2017 147.890 149.320 147.500 148.920 1,880,000
7/18/2017 146.470 147.960 145.370 147.890 1,821,000
7/17/2017 146.160 146.730 145.390 146.400 1,310,400
7/14/2017 145.590 146.480 145.220 146.160 2,283,700
7/13/2017 145.910 146.480 144.935 145.050 1,308,200
7/12/2017 144.000 146.190 143.795 145.910 1,812,000
7/11/2017 142.990 143.980 142.120 142.930 1,623,700
7/10/2017 142.210 143.880 141.570 143.340 1,615,100
7/7/2017 141.070 143.360 140.970 142.220 1,533,900
7/6/2017 139.730 141.180 138.880 140.750 1,803,200
7/5/2017 138.650 141.970 138.550 141.210 2,229,800
7/3/2017 141.730 142.150 138.310 138.410 1,785,900
6/30/2017 141.870 142.810 140.740 141.440 2,331,000
6/29/2017 143.060 143.200 139.650 141.240 2,653,800
6/28/2017 143.010 144.080 141.150 143.810 2,507,800
6/27/2017 144.330 144.810 142.540 142.540 3,018,900
6/26/2017 146.060 146.890 144.360 144.960 2,775,500
6/23/2017 143.750 145.590 143.060 145.410 3,418,900
6/22/2017 145.150 145.770 143.660 143.690 3,688,400
6/21/2017 145.080 147.450 142.750 144.240 8,251,800
6/20/2017 141.210 142.300 140.190 140.910 5,454,700
6/19/2017 138.790 141.470 138.630 140.350 4,356,800
6/16/2017 137.350 138.350 136.290 137.840 4,205,700
6/15/2017 136.630 137.900 134.450 137.520 2,804,400
6/14/2017 139.290 140.850 136.410 138.250 2,831,000
6/13/2017 138.790 139.860 138.090 139.090 2,871,300
6/12/2017 133.720 138.640 131.200 137.250 6,772,300
6/9/2017 143.140 143.590 135.760 138.050 4,146,100
6/8/2017 143.960 143.970 141.740 142.630 2,811,500
6/7/2017 143.330 143.770 142.450 143.620 1,633,700
6/6/2017 143.350 144.170 142.730 143.030 2,162,700
6/5/2017 144.140 144.340 143.510 143.590 1,847,600
6/2/2017 142.120 143.570 141.860 143.480 2,885,600
6/1/2017 141.640 142.490 140.930 141.380 2,407,700
5/31/2017 143.040 143.190 141.410 141.860 2,944,300
5/30/2017 141.800 142.560 141.500 142.410 1,541,200
5/26/2017 142.930 143.100 141.670 141.890 1,604,200
5/25/2017 142.160 143.480 141.800 142.850 1,731,000
5/24/2017 140.180 141.250 139.810 141.120 1,700,400
5/23/2017 139.160 139.950 138.700 139.520 2,123,700
5/22/2017 137.380 139.190 136.580 138.860 2,515,900
5/19/2017 135.180 136.610 134.340 136.430 3,721,700
5/18/2017 132.770 134.850 130.820 134.540 4,158,700
5/17/2017 137.200 137.320 134.240 134.330 3,558,500
5/16/2017 138.060 138.390 137.600 138.030 2,271,800
5/15/2017 137.040 137.710 136.830 137.600 3,210,300
5/12/2017 136.450 137.380 135.880 136.840 1,626,600
5/11/2017 135.980 136.310 135.400 136.290 1,344,000
5/10/2017 135.860 136.740 135.510 136.150 1,755,300
5/9/2017 135.330 135.620 134.900 135.600 1,692,700
5/8/2017 135.360 135.380 134.220 135.120 1,583,000
5/5/2017 135.190 135.190 134.190 134.840 1,845,500
5/4/2017 135.130 135.350 134.400 134.610 1,810,500
5/3/2017 134.990 135.210 134.380 134.850 1,974,100
5/2/2017 135.540 135.700 134.750 135.000 2,692,900
5/1/2017 134.300 135.340 133.710 135.110 1,811,900
4/28/2017 133.400 133.920 132.670 133.740 1,749,200
4/27/2017 133.130 134.250 132.760 133.380 1,658,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.