StockSelector.com
  Research, Select, & Monitor Wednesday, February 21, 2018 8:17:02 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$202.09($.89)(.44%)

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

Your Target?


From 11/22/2017 to 2/20/2018 
Date Open High Low Close Volume
2/20/2018 200.460 205.115 199.180 202.980 2,722,600
2/16/2018 202.520 203.900 200.740 201.560 2,172,500
2/15/2018 198.970 203.280 197.130 202.970 2,233,300
2/14/2018 192.480 197.500 191.950 197.130 2,542,300
2/13/2018 190.850 194.310 190.390 193.480 1,961,300
2/12/2018 189.000 192.990 188.560 192.150 2,824,700
2/9/2018 187.330 189.710 179.340 187.990 3,818,800
2/8/2018 192.840 192.970 185.020 185.160 3,978,600
2/7/2018 193.870 196.240 192.020 192.340 2,988,000
2/6/2018 186.590 194.820 182.100 194.470 4,479,900
2/5/2018 194.060 198.460 188.000 190.270 3,801,300
2/2/2018 197.330 199.400 195.440 195.640 2,813,700
2/1/2018 199.120 201.750 198.085 199.380 2,366,100
1/31/2018 197.130 200.960 196.750 199.760 2,747,500
1/30/2018 197.250 197.730 194.890 196.900 3,343,300
1/29/2018 200.110 200.860 197.870 198.230 1,938,900
1/26/2018 198.500 201.550 198.250 201.300 2,338,000
1/25/2018 198.080 199.240 196.070 197.510 2,574,200
1/24/2018 201.820 202.300 196.520 197.780 3,250,400
1/23/2018 202.290 204.450 199.440 200.090 3,980,900
1/22/2018 195.700 198.000 194.420 197.840 1,701,300
1/19/2018 196.240 196.630 194.650 195.730 2,342,900
1/18/2018 196.210 196.590 194.060 196.200 2,539,300
1/17/2018 194.010 197.120 192.770 196.490 2,969,400
1/16/2018 195.920 198.210 191.710 192.460 4,595,500
1/12/2018 189.090 195.500 188.990 195.050 4,246,000
1/11/2018 187.290 188.940 186.185 188.920 1,600,000
1/10/2018 185.210 187.270 185.070 187.110 1,664,400
1/9/2018 185.570 186.970 183.930 186.700 1,804,400
1/8/2018 184.950 185.600 183.830 185.040 2,087,900
1/5/2018 185.000 185.900 183.540 185.340 2,376,500
1/4/2018 181.930 184.060 181.640 183.220 2,211,300
1/3/2018 178.000 181.890 177.700 181.040 2,561,200
1/2/2018 175.850 177.800 175.260 177.700 2,432,800
12/29/2017 175.190 176.970 175.100 175.240 1,810,200
12/28/2017 175.920 176.000 174.850 175.550 1,043,600
12/27/2017 174.650 175.440 173.970 175.360 1,527,800
12/26/2017 174.360 175.000 173.030 174.440 918,300
12/22/2017 173.990 175.100 173.750 175.000 1,702,600
12/21/2017 174.050 175.320 174.000 174.560 2,164,300
12/20/2017 176.000 176.000 172.920 174.250 2,677,200
12/19/2017 176.010 176.760 174.230 174.970 2,509,500
12/18/2017 178.420 179.150 175.310 176.740 3,435,300
12/15/2017 179.360 179.980 174.300 177.510 9,191,500
12/14/2017 178.260 178.720 174.980 175.000 4,716,600
12/13/2017 173.500 177.420 173.290 176.830 4,590,100
12/12/2017 172.690 174.130 170.430 172.540 3,924,100
12/11/2017 173.770 174.980 173.200 174.310 2,776,000
12/8/2017 177.080 177.200 173.170 173.570 2,101,800
12/7/2017 173.460 175.900 172.130 174.610 2,442,000
12/6/2017 166.790 173.960 165.750 173.520 3,773,000
12/5/2017 167.690 171.780 165.680 167.540 4,698,700
12/4/2017 180.340 180.620 168.430 168.440 5,931,400
12/1/2017 179.510 182.000 177.130 179.520 3,016,800
11/30/2017 178.140 181.670 176.550 181.470 3,975,600
11/29/2017 183.870 184.730 175.310 176.850 4,320,800
11/28/2017 185.620 186.270 184.370 185.400 1,647,000
11/27/2017 184.830 185.840 184.090 185.000 1,305,100
11/24/2017 182.960 184.710 182.960 184.460 662,900
11/22/2017 184.320 184.500 182.620 182.900 1,546,600


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 - 2018 StockSelector.com. All rights reserved.