StockSelector.com
  Research, Select, & Monitor Thursday, August 17, 2017 5:11:08 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$148.23($3.57)(2.35%)

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

Your Target?


From 5/23/2017 to 8/16/2017 
Date Open High Low Close Volume
8/16/2017 150.700 151.990 149.760 151.800 1,454,900
8/15/2017 149.560 150.650 148.410 150.360 1,144,100
8/14/2017 147.810 149.500 147.560 149.160 1,171,600
8/11/2017 145.250 147.100 144.180 146.470 1,382,900
8/10/2017 147.230 147.740 144.720 144.920 1,902,000
8/9/2017 146.680 148.500 146.500 148.350 1,177,900
8/8/2017 148.140 148.860 146.360 147.810 1,508,800
8/7/2017 147.740 148.900 147.540 148.440 1,455,600
8/4/2017 148.250 148.620 147.270 147.710 1,503,900
8/3/2017 147.470 147.980 145.680 147.790 1,510,600
8/2/2017 147.560 147.600 144.520 147.130 2,111,900
8/1/2017 147.480 147.650 146.520 147.360 1,580,300
7/31/2017 146.360 146.910 145.060 146.490 2,188,400
7/28/2017 145.770 147.240 144.500 146.730 1,399,300
7/27/2017 149.870 150.370 144.280 146.200 3,058,600
7/26/2017 148.620 149.830 148.420 149.780 1,363,100
7/25/2017 149.820 149.900 148.140 148.210 1,591,800
7/24/2017 149.160 149.950 149.035 149.530 1,503,300
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


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.