StockSelector.com
  Research, Select, & Monitor Monday, November 20, 2017 8:47:20 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$182.24($.06)(.03%)

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

Your Target?


From 8/25/2017 to 11/17/2017 
Date Open High Low Close Volume
11/17/2017 182.080 182.911 181.135 182.240 1,482,100
11/16/2017 181.180 182.440 180.580 182.300 1,961,100
11/15/2017 180.920 181.730 179.600 180.080 1,980,800
11/14/2017 181.980 182.170 180.310 181.320 1,549,600
11/13/2017 180.500 182.320 179.750 181.850 1,496,100
11/10/2017 181.000 182.060 179.830 181.720 2,082,600
11/9/2017 182.880 183.080 179.030 181.920 2,704,600
11/8/2017 181.190 184.440 181.060 184.060 1,791,700
11/7/2017 181.230 181.780 180.110 180.880 2,544,100
11/6/2017 182.010 182.290 180.540 180.800 2,022,400
11/3/2017 181.760 182.740 179.640 182.300 2,244,700
11/2/2017 178.020 181.480 175.800 180.940 3,262,300
11/1/2017 176.590 176.940 174.700 176.250 2,002,900
10/31/2017 176.160 176.730 174.520 175.160 2,656,500
10/30/2017 177.000 177.480 174.450 176.030 2,124,200
10/27/2017 174.020 177.580 174.020 177.330 2,807,100
10/26/2017 172.060 175.020 172.020 173.750 2,581,100
10/25/2017 170.370 173.410 170.035 171.830 2,785,600
10/24/2017 171.470 172.490 170.490 171.580 2,658,500
10/23/2017 175.680 175.850 171.830 172.160 3,220,800
10/20/2017 171.500 175.870 171.355 175.640 6,019,400
10/19/2017 165.500 172.150 164.420 171.730 13,522,600
10/18/2017 150.330 153.430 149.030 153.000 4,290,900
10/17/2017 150.520 150.930 148.150 150.380 3,547,800
10/16/2017 151.150 153.070 149.280 150.460 3,833,100
10/13/2017 153.960 154.590 153.060 153.930 2,515,500
10/12/2017 153.720 154.850 153.390 153.610 2,430,100
10/11/2017 152.090 154.000 151.350 153.650 2,791,000
10/10/2017 152.000 152.860 151.320 152.150 2,817,600
10/9/2017 150.760 151.570 150.250 151.500 1,461,000
10/6/2017 149.960 151.360 149.530 151.120 2,283,000
10/5/2017 148.490 150.450 147.710 150.250 2,413,700
10/4/2017 148.210 148.460 146.600 147.950 2,885,500
10/3/2017 148.480 148.800 147.985 148.600 1,808,200
10/2/2017 149.790 150.480 147.520 147.940 2,341,600
9/29/2017 146.690 149.280 146.600 149.180 2,181,200
9/28/2017 146.140 147.320 145.390 146.830 1,666,900
9/27/2017 146.310 147.090 145.750 146.430 2,947,600
9/26/2017 145.500 146.350 143.960 145.400 3,279,900
9/25/2017 148.390 148.710 143.950 144.570 4,869,500
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


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.