Indicators

Autodesk (NQ: ADSK )

216.70 +1.51 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.59	29.70	28.84	29.26	4,341,079	-0.33(-1.12%)
May 27, 2010	29.22	29.61	29.06	29.59	3,488,851	+0.93(+3.24%)
May 26, 2010	29.31	29.57	28.49	28.66	3,938,755	-0.31(-1.07%)
May 25, 2010	28.60	29.00	27.77	28.97	4,678,540	-0.45(-1.53%)
May 24, 2010	29.21	29.82	28.84	29.42	5,360,434	+0.05(+0.17%)
May 21, 2010	27.58	29.45	27.31	29.37	10,653,748	+1.09(+3.85%)
May 20, 2010	28.45	30.76	28.22	28.28	12,172,523	-2.07(-6.82%)
May 19, 2010	30.21	30.50	29.63	30.35	7,443,734	+0.20(+0.66%)
May 18, 2010	30.99	31.19	29.95	30.15	4,794,810	-0.57(-1.86%)
May 17, 2010	30.87	31.13	30.12	30.72	4,559,883	-0.05(-0.16%)
May 14, 2010	32.12	32.21	30.43	30.77	6,027,480	-1.59(-4.91%)
May 13, 2010	32.83	33.49	32.30	32.36	3,090,536	-0.41(-1.25%)
May 12, 2010	31.53	32.82	31.41	32.77	3,549,988	+1.15(+3.64%)
May 11, 2010	32.03	32.32	31.53	31.62	4,818,836	-0.78(-2.41%)
May 10, 2010	32.08	32.47	31.27	32.40	5,719,447	+2.34(+7.78%)
May 07, 2010	30.68	30.83	29.16	30.06	7,068,423	-0.50(-1.64%)
May 06, 2010	31.66	31.98	28.65	30.56	7,015,273	-1.15(-3.63%)
May 05, 2010	32.62	33.20	31.70	31.71	7,703,917	-1.54(-4.63%)
May 04, 2010	34.27	34.28	32.92	33.25	6,151,429	-1.64(-4.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.