Price History | Globe Investor

Price History for Symbol: ADBE-Q
Last: 32.310 Last Trade: Feb 09, 2010 16:00 EST
Date	Close	High	Low	Volume
Feb 09	32.310	32.660	31.910	8,047,643
Feb 08	32.050	32.790	32.020	8,615,513
Feb 05	32.770	32.800	31.850	11,881,405
Feb 04	32.240	32.960	32.200	9,450,209
Feb 03	32.980	33.430	32.540	6,731,911
Feb 02	32.980	33.130	32.310	5,735,692
Feb 01	32.480	32.540	32.060	8,705,489
Jan 29	32.300	33.240	32.170	8,377,801
Jan 28	32.890	33.660	32.480	6,417,751
Jan 27	33.140	33.680	32.650	9,897,033
Jan 26	33.940	34.290	33.620	5,356,277
Jan 25	34.160	34.976	33.970	6,961,426
Jan 22	34.380	35.820	34.350	7,721,292
Jan 21	35.820	36.650	35.460	7,404,665
Jan 20	36.490	36.510	35.620	6,258,410
Jan 19	36.950	37.020	35.810	5,964,058
Jan 18	35.870	35.870	35.870	0
Jan 15	35.870	36.210	35.470	6,732,290
Jan 14	35.900	36.510	35.790	4,536,191
Jan 13	36.280	36.360	35.600	3,660,011
Jan 12	35.660	36.140	35.385	5,073,882
Jan 11	36.210	36.770	35.950	4,901,418
Jan 08	36.690	36.970	36.340	5,429,158
Jan 07	36.890	37.587	36.810	5,576,649
Jan 06	37.620	37.740	37.200	5,336,345
Jan 05	37.700	37.800	36.870	7,108,727
Jan 04	37.090	37.300	36.650	4,710,112
Jan 01	36.780	36.780	36.780	0
Dec 31	36.780	37.210	36.700	2,900,369
Dec 30	37.180	37.500	37.030	2,124,034