StockSelector.com
  Research, Select, & Monitor Saturday, September 23, 2017 4:09:38 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$148.50($.80)(.54%)

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

Your Target?


From 6/29/2017 to 9/22/2017 
Date Open High Low Close Volume
9/22/2017 148.690 149.500 147.850 148.500 2,929,100
9/21/2017 150.380 151.250 148.300 149.300 4,991,700
9/20/2017 151.990 152.400 149.000 149.960 9,372,300
9/19/2017 156.300 157.050 155.810 156.600 4,014,700
9/18/2017 155.010 156.300 154.370 155.770 2,581,000
9/15/2017 154.900 155.190 153.560 154.490 3,012,800
9/14/2017 155.370 156.200 154.680 154.950 1,676,400
9/13/2017 155.880 156.700 155.390 156.240 1,363,900
9/12/2017 156.760 157.215 154.920 156.310 1,766,400
9/11/2017 156.590 157.890 156.380 156.870 1,715,900
9/8/2017 155.240 155.880 154.290 155.340 1,449,900
9/7/2017 154.490 155.885 153.640 155.470 1,445,400
9/6/2017 155.110 155.555 153.610 153.760 1,224,400
9/5/2017 154.830 155.410 153.310 154.280 1,355,600
9/1/2017 155.760 156.060 154.380 155.060 1,321,300
8/31/2017 154.360 155.360 154.350 155.160 1,895,000
8/30/2017 152.050 154.260 151.890 153.670 1,466,000
8/29/2017 150.550 152.760 150.010 152.140 1,189,000
8/28/2017 151.870 152.500 151.190 151.790 952,600
8/25/2017 152.000 153.000 150.910 151.450 1,182,200
8/24/2017 151.220 151.830 149.170 150.810 1,449,400
8/23/2017 152.180 152.180 150.750 151.100 1,355,000
8/22/2017 150.140 152.590 150.140 152.250 1,981,300
8/21/2017 148.050 149.330 147.570 149.260 1,244,700
8/18/2017 147.740 148.690 147.120 147.970 1,699,200
8/17/2017 151.660 151.720 148.190 148.230 2,125,500
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


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.