Adobe Systems Incorporated (ADBE)

 Chart and Info

"Final" End of Day Report for 7/2/09

Adobe Systems Incorporated (ADBE) is a constituent issue of the following exchange traded fund(s) (ETF) and/or major stock market indexes. Historical composite breadth datafiles on these indexes and ETFs may be downloaded from MasterDATACSV.com:
 
DJ U.S. Technology Index ($DJUSTC)
NASDAQ 100 Index ($NDX)
Russell 1000 Index ($RUI)
S & P 500 Index ($SPX)
S & P Composite 1500 Index ($SPSUPX)
Direxion Large Cap Bear 3x Shares (BGZ)
Direxion Large Cap Bull 3x Shares (BGU)
iShares DJ U.S. Technology Index Fund (IYW)
iShares Russell 1000 Growth Index Fund (IWF)
iShares Russell 1000 Index Fund (IWB)
iShares Russell 3000 Index Fund (IWV)
iShares S&P 500 Growth Index Fund (IVW)
iShares S&P 500 Index Fund (IVV)
PowerShares QQQ (QQQQ)
ProShares Short QQQ (PSQ)
ProShares Short S&P 500 (SH)
ProShares Ultra QQQ (QLD)
ProShares Ultra S&P500 (SSO)
ProShares Ultra Technology (ROM)
ProShares UltraShort QQQ (QID)
ProShares UltraShort S&P500 (SDS)
Rydex 2x S&P 500 ETF (RSU)
Rydex S&P Equal Weight ETF (RSP)
SPDR S&P 500 ETF (SPY)
SPDR Technology (XLK)
Vanguard Growth VIPERs (VUG)
Vanguard Large-Cap VIPERs (VV)
Vanguard Total Stock Market VIPERs (VTI)
 

Following are the latest trade session's values for Adobe Systems Incorporated (ADBE):
Data Period (Except as noted, statistics reflect the most current day's trading) Daily Weekly Monthly Quarterly
Open 28.11 28.13 28.38 28.38
High 28.47 29.19 29.19 29.19
Low 27.58 27.58 27.58 27.58
Close 27.64 27.64 27.64 27.64
Net change since last period end through current day -1.02 -0.36 -0.66 -0.66
Net change of previous completed period 0.36 -1.33 0.12 6.91
         
Volume 41,951 203,254 97,524 97,524
         
1 Year High Price 46.44 46.44 46.44 46.44
1 Year High Price Date 8/12/08 8/15/08 8/29/08 9/30/08
1 Year Low Price 15.70 15.70 15.70 15.70
1 Year Low Price Date 2/27/09 2/27/09 2/27/09 3/31/09
         
1 Quarter High Price 31.00 31.00 31.00 na
1 Quarter High Price Date 6/11/09 6/12/09 6/30/09 na
1 Quarter Low Price 22.76 22.76 20.79 na
1 Quarter Low Price Date 4/7/09 4/9/09 4/30/09 na
         
Trend Pivot 28.89 25.35 29.38 32.15
Current Trend Down Up Down Down
      Trend Gain/Loss as of period end -0.33 7.18 0.66 -6.35
      Trend Life (Periods) 8 15 1 3
      Trend Begin Date 6/22/09 3/20/09 6/30/09 12/31/08
         
200 Period Moving Average 24.70 35.32 18.04 0.00
50 Period Moving Average 27.61 27.64 34.80 23.25
30 Period Moving Average 28.56 23.57 35.16 28.67
18 Period Moving Average 28.71 25.38 30.76 34.48
9 Period Moving Average 28.06 27.90 23.70 33.27
4 Period Moving Average 28.31 28.78 27.87 24.66