StockSelector.com
  Research, Select, & Monitor Wednesday, June 19, 2013 9:22:27 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adobe Systems, Inc.$45.78$2.425.58%
  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?

From 3/26/2013 to 6/19/2013 
Date Open High Low Close Volume
6/19/2013 46.430 46.440 45.350 45.780 12,550,839
6/18/2013 43.550 44.200 43.215 43.360 4,441,324
6/17/2013 43.220 43.760 42.975 43.390 2,650,791
6/14/2013 43.330 43.570 42.700 42.840 2,295,779
6/13/2013 42.740 43.360 42.390 43.300 1,926,761
6/12/2013 43.310 43.460 42.610 42.720 2,117,177
6/11/2013 43.600 43.850 43.100 43.120 2,407,947
6/10/2013 44.300 44.335 43.840 44.090 1,786,489
6/7/2013 43.860 44.410 43.660 44.120 2,857,354
6/6/2013 43.840 44.050 43.255 43.570 3,666,786
6/5/2013 44.390 44.580 43.810 43.840 3,216,853
6/4/2013 43.670 44.800 43.530 44.390 5,138,883
6/3/2013 42.980 43.480 42.760 43.460 2,857,778
5/31/2013 42.920 43.550 42.660 42.910 2,623,462
5/30/2013 42.650 43.385 42.500 43.190 2,720,322
5/29/2013 42.750 42.870 42.390 42.600 3,223,702
5/28/2013 42.780 43.130 42.650 42.910 2,567,862
5/24/2013 42.320 42.530 41.910 42.430 3,728,381
5/23/2013 42.660 43.140 42.570 42.770 3,285,997
5/22/2013 44.120 44.310 42.950 43.170 3,006,823
5/21/2013 44.210 44.480 43.890 44.020 1,801,254
5/20/2013 44.550 44.675 44.150 44.290 1,472,258
5/17/2013 44.600 44.760 44.330 44.610 3,632,387
5/16/2013 44.960 45.340 44.480 44.560 2,585,231
5/15/2013 44.060 45.105 43.950 45.070 3,609,822
5/14/2013 43.700 44.100 43.600 44.040 4,272,316
5/13/2013 43.980 44.008 43.490 43.610 2,733,230
5/10/2013 44.120 44.200 43.750 44.020 4,533,914
5/9/2013 45.220 45.250 43.470 43.970 9,304,215
5/8/2013 45.510 45.640 45.160 45.320 3,284,205
5/7/2013 46.460 46.680 45.290 45.602 6,844,284
5/6/2013 47.000 47.140 46.480 46.490 2,979,897
5/3/2013 46.000 47.170 45.820 47.010 4,189,692
5/2/2013 44.650 45.880 44.630 45.690 2,718,901
5/1/2013 45.140 45.730 44.610 44.710 3,699,877
4/30/2013 44.760 45.150 44.550 45.080 4,242,118
4/29/2013 44.890 45.590 44.820 45.060 3,529,249
4/26/2013 44.840 45.180 44.780 44.910 2,276,176
4/25/2013 44.750 45.205 44.560 45.050 2,040,769
4/24/2013 44.910 45.050 44.520 44.670 2,212,447
4/23/2013 44.840 45.360 44.440 44.870 2,145,250
4/22/2013 45.000 45.200 44.330 44.530 2,003,527
4/19/2013 44.600 44.810 44.310 44.740 2,702,986
4/18/2013 45.180 45.200 44.340 44.460 2,963,743
4/17/2013 44.860 45.170 44.510 44.900 3,358,373
4/16/2013 44.770 45.350 44.770 45.280 2,163,875
4/15/2013 44.810 45.460 44.590 44.600 3,490,817
4/12/2013 45.150 45.160 44.740 45.030 2,795,392
4/11/2013 45.040 45.530 44.800 45.210 5,594,110
4/10/2013 44.420 45.400 44.330 44.700 5,755,833
4/9/2013 43.710 44.260 43.340 44.170 2,512,916
4/8/2013 43.270 43.800 43.135 43.790 2,798,085
4/5/2013 43.420 43.860 43.210 43.380 4,255,450
4/4/2013 43.740 44.250 43.440 44.210 5,072,455
4/3/2013 43.780 43.840 43.491 43.700 5,009,089
4/2/2013 43.500 43.890 43.360 43.845 3,187,936
4/1/2013 43.360 43.780 43.230 43.380 3,359,233
3/28/2013 42.540 43.590 42.420 43.515 3,988,146
3/27/2013 42.600 42.885 42.380 42.660 1,667,501
3/26/2013 42.660 42.950 42.457 42.750 2,101,766

Show StockBanners

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 - 2013 StockSelector.com. All rights reserved.