Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

210.63 -4.29 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.88 81.35 79.80 81.34 1,249,458 +0.18(+0.22%)
Jan 30, 2017 81.57 81.67 79.22 81.16 1,976,275 -0.60(-0.73%)
Jan 27, 2017 81.98 81.98 80.89 81.76 1,487,100 +0.12(+0.15%)
Jan 26, 2017 82.77 82.94 81.48 81.64 1,515,815 -1.01(-1.22%)
Jan 25, 2017 82.87 83.96 82.43 82.65 1,880,649 +0.65(+0.79%)
Jan 24, 2017 81.60 82.63 81.53 82.00 1,814,753 +0.46(+0.56%)
Jan 23, 2017 81.39 81.91 80.91 81.54 1,204,968 -0.13(-0.16%)
Jan 20, 2017 80.70 81.89 80.24 81.67 6,042,539 +1.69(+2.11%)
Jan 19, 2017 80.26 80.78 79.65 79.98 1,498,045 +0.27(+0.34%)
Jan 18, 2017 79.10 80.06 78.69 79.71 1,676,898 +1.09(+1.39%)
Jan 17, 2017 80.97 81.23 78.29 78.62 2,403,471 -2.70(-3.32%)
Jan 13, 2017 81.32 81.32 81.32 0 +0.67(+0.83%)
Jan 12, 2017 80.72 80.86 79.24 80.65 1,646,368 -0.22(-0.27%)
Jan 11, 2017 79.97 81.03 79.17 80.87 1,764,535 +0.89(+1.11%)
Jan 10, 2017 79.29 80.37 78.56 79.98 1,796,034 +0.39(+0.49%)
Jan 09, 2017 78.95 79.74 78.26 79.59 1,489,060 +0.29(+0.37%)
Jan 06, 2017 77.28 79.81 76.89 79.30 1,587,682 +2.37(+3.08%)
Jan 05, 2017 77.08 77.63 76.33 76.93 1,368,229 -0.59(-0.76%)
Jan 04, 2017 76.19 77.96 76.09 77.52 1,889,516 +1.34(+1.76%)
Jan 03, 2017 74.61 77.10 74.50 76.18 1,896,507 +2.17(+2.93%)
Dec 30, 2016 74.01 74.01 74.01 0 -0.97(-1.29%)
Dec 29, 2016 74.87 75.44 74.50 74.98 1,019,463 -0.04(-0.05%)
Dec 28, 2016 75.93 76.02 74.51 75.02 878,482 -0.96(-1.26%)
Dec 27, 2016 76.06 76.50 75.40 75.98 1,156,585 -0.02(-0.03%)
Dec 23, 2016 76.00 76.00 76.00 0 +1.42(+1.90%)
Dec 22, 2016 75.33 75.63 74.34 74.58 2,102,411 -1.05(-1.39%)
Dec 21, 2016 76.05 76.28 75.27 75.63 1,568,023 -0.38(-0.50%)
Dec 20, 2016 76.16 76.53 74.88 76.01 1,630,903 +0.31(+0.41%)
Dec 19, 2016 76.76 77.08 75.43 75.70 2,005,494 -0.78(-1.02%)
Dec 16, 2016 79.03 79.23 76.34 76.48 5,326,956 -2.44(-3.09%)
Dec 15, 2016 76.86 79.43 75.97 78.92 3,745,442 +2.09(+2.72%)
Dec 14, 2016 79.69 79.92 76.15 76.83 3,289,259 -2.84(-3.56%)
Dec 13, 2016 78.99 80.34 78.80 79.67 2,720,455 +1.30(+1.66%)
Dec 12, 2016 81.07 81.76 77.58 78.37 2,862,260 -2.74(-3.38%)
Dec 09, 2016 82.29 83.08 80.66 81.11 2,371,297 -0.63(-0.77%)
Dec 08, 2016 80.58 82.77 80.00 81.74 4,003,357 +1.40(+1.74%)
Dec 07, 2016 76.26 80.92 75.42 80.34 7,717,440 +4.02(+5.27%)
Dec 06, 2016 71.27 77.87 70.73 76.32 7,002,108 +5.14(+7.22%)
Dec 05, 2016 70.44 72.41 70.15 71.18 2,230,221 +0.61(+0.86%)
Dec 02, 2016 69.02 70.87 68.06 70.57 3,173,622 +1.35(+1.95%)
Dec 01, 2016 72.77 73.24 69.00 69.22 4,349,274 -3.39(-4.67%)
Nov 30, 2016 72.71 74.72 70.55 72.61 8,438,146 -2.65(-3.52%)
Nov 29, 2016 75.31 75.98 75.03 75.26 2,833,302 +0.08(+0.11%)
Nov 28, 2016 75.52 76.31 74.93 75.18 1,611,668 -0.65(-0.86%)
Nov 25, 2016 75.51 76.18 75.05 75.83 786,332 +0.68(+0.90%)
Nov 23, 2016 75.15 75.15 75.15 0 -0.06(-0.08%)
Nov 22, 2016 75.49 75.78 74.68 75.21 1,990,244 -0.31(-0.41%)
Nov 21, 2016 77.40 77.65 75.44 75.52 2,183,339 -1.38(-1.79%)
Nov 18, 2016 78.21 78.40 76.48 76.90 2,243,358 -1.56(-1.99%)
Nov 17, 2016 77.54 78.58 77.08 78.46 1,775,175 +0.89(+1.15%)
Nov 16, 2016 74.92 78.42 74.79 77.57 4,173,256 +2.42(+3.22%)
Nov 15, 2016 73.86 75.75 73.75 75.15 2,192,775 +1.60(+2.18%)
Nov 14, 2016 74.37 75.18 73.44 73.55 2,451,590 -0.26(-0.35%)
Nov 11, 2016 73.20 74.04 72.88 73.81 2,710,504 +0.32(+0.44%)
Nov 10, 2016 73.50 75.18 72.41 73.49 2,917,554 +0.86(+1.18%)
Nov 09, 2016 69.54 73.93 69.51 72.63 3,060,867 -0.06(-0.08%)
Nov 08, 2016 71.77 72.99 71.36 72.69 1,519,589 +0.69(+0.96%)
Nov 07, 2016 70.81 72.12 70.32 72.00 2,361,589 +2.56(+3.69%)
Nov 04, 2016 67.15 70.24 67.15 69.44 2,714,110 +1.83(+2.71%)
Nov 03, 2016 68.91 69.21 67.52 67.61 1,422,980 -1.07(-1.56%)
Nov 02, 2016 70.18 70.40 67.87 68.68 2,032,670 -1.42(-2.03%)
Nov 01, 2016 72.40 72.40 69.38 70.10 1,957,511 -2.18(-3.02%)
Oct 31, 2016 72.29 72.66 71.48 72.28 1,397,631 +0.42(+0.58%)
Oct 28, 2016 70.71 72.44 70.59 71.86 1,502,059 +1.28(+1.81%)
Oct 27, 2016 71.22 72.12 70.46 70.58 1,216,293 -0.08(-0.11%)
Oct 26, 2016 71.23 72.00 70.60 70.66 1,118,942 -0.70(-0.98%)
Oct 25, 2016 72.07 72.41 70.92 71.36 1,754,365 -0.86(-1.19%)
Oct 24, 2016 71.73 72.75 71.20 72.22 1,342,082 +1.04(+1.46%)
Oct 21, 2016 70.85 71.34 70.00 71.18 1,117,542 +0.05(+0.07%)
Oct 20, 2016 70.75 71.40 70.07 71.13 1,127,374 +0.35(+0.49%)
Oct 19, 2016 70.13 70.94 69.86 70.78 957,167 +0.65(+0.93%)
Oct 18, 2016 69.92 70.32 69.55 70.13 1,047,236 +1.28(+1.86%)
Oct 17, 2016 69.33 69.86 68.77 68.85 1,080,445 -0.61(-0.88%)
Oct 14, 2016 71.23 71.23 69.29 69.46 1,169,268 +0.17(+0.25%)
Oct 13, 2016 69.66 69.70 68.40 69.29 1,690,586 -1.04(-1.48%)
Oct 12, 2016 70.43 70.60 69.76 70.33 1,419,863 +0.16(+0.23%)
Oct 11, 2016 72.31 72.77 69.86 70.17 1,704,090 -2.04(-2.83%)
Oct 10, 2016 72.00 73.07 72.00 72.21 1,260,227 +0.20(+0.28%)
Oct 07, 2016 72.80 72.80 71.47 72.01 1,598,028 -0.82(-1.13%)
Oct 06, 2016 73.18 73.40 71.76 72.83 1,415,103 -0.38(-0.52%)
Oct 05, 2016 71.57 73.24 71.57 73.21 1,708,223 +1.79(+2.51%)
Oct 04, 2016 71.32 72.53 71.00 71.42 1,557,611 +0.24(+0.34%)
Oct 03, 2016 71.15 72.26 70.85 71.18 2,202,833 -1.15(-1.59%)
Sep 30, 2016 72.03 72.59 71.41 72.33 1,512,176 +0.74(+1.03%)
Sep 29, 2016 72.59 72.80 71.41 71.59 1,425,419 -1.06(-1.46%)
Sep 28, 2016 72.20 72.69 71.55 72.65 1,796,515 +0.75(+1.04%)
Sep 27, 2016 70.97 71.93 70.83 71.90 1,459,406 +0.82(+1.15%)
Sep 26, 2016 71.27 71.64 70.58 71.08 1,490,503 -0.59(-0.82%)
Sep 23, 2016 72.19 72.42 71.53 71.67 1,568,668 -0.68(-0.94%)
Sep 22, 2016 72.26 72.62 71.76 72.35 1,858,380 +0.66(+0.92%)
Sep 21, 2016 68.91 71.78 68.91 71.69 3,217,240 +2.90(+4.22%)
Sep 20, 2016 68.67 69.57 68.32 68.79 1,692,980 +0.66(+0.97%)
Sep 19, 2016 67.95 69.20 67.65 68.13 2,029,703 +0.53(+0.78%)
Sep 16, 2016 66.90 67.99 66.36 67.60 7,049,208 +0.21(+0.31%)
Sep 15, 2016 65.70 67.40 65.50 67.39 2,290,616 +1.88(+2.87%)
Sep 14, 2016 65.76 66.24 65.06 65.51 1,843,715 -0.27(-0.41%)
Sep 13, 2016 66.31 66.90 65.36 65.78 2,290,076 -1.57(-2.33%)
Sep 12, 2016 65.92 67.47 65.39 67.35 2,676,075 +0.51(+0.76%)
Sep 09, 2016 68.17 68.65 66.84 66.84 2,205,537 -1.97(-2.86%)
Sep 08, 2016 68.41 69.15 68.16 68.81 1,640,543 +0.21(+0.31%)
Sep 07, 2016 67.58 68.76 67.57 68.60 1,956,620 +0.91(+1.34%)
Sep 06, 2016 68.20 68.20 67.05 67.69 1,775,543 -0.32(-0.47%)
Sep 02, 2016 67.93 68.01 68.01 68.01 1,113,300 +0.64(+0.95%)
Sep 01, 2016 67.42 67.67 66.78 67.37 1,299,821 -0.03(-0.04%)
Aug 31, 2016 67.85 68.05 67.01 67.40 2,264,582 -0.63(-0.93%)
Aug 30, 2016 67.80 68.75 67.52 68.03 2,403,324 -0.29(-0.42%)
Aug 29, 2016 68.50 68.89 67.86 68.32 3,127,566 -0.55(-0.80%)
Aug 26, 2016 66.00 69.21 65.06 68.87 6,591,406 +5.17(+8.12%)
Aug 25, 2016 63.21 63.92 63.00 63.70 3,071,653 +0.53(+0.84%)
Aug 24, 2016 63.31 63.79 62.96 63.17 1,498,740 -0.29(-0.46%)
Aug 23, 2016 63.62 64.00 63.32 63.46 1,554,989 +0.17(+0.27%)
Aug 22, 2016 63.33 63.59 62.68 63.29 1,192,688 -0.45(-0.71%)
Aug 19, 2016 63.34 63.84 62.60 63.74 1,380,800 +0.24(+0.38%)
Aug 18, 2016 62.89 63.76 62.72 63.50 1,951,122 +0.71(+1.13%)
Aug 17, 2016 62.59 62.85 61.99 62.79 1,124,239 +0.14(+0.22%)
Aug 16, 2016 62.91 63.26 62.61 62.65 1,609,969 -0.33(-0.52%)
Aug 15, 2016 61.90 63.21 61.40 62.98 1,576,635 +1.15(+1.86%)
Aug 12, 2016 61.36 61.96 60.95 61.83 1,337,432 +0.12(+0.19%)
Aug 11, 2016 60.49 61.75 58.78 61.71 1,629,216 +1.41(+2.34%)
Aug 10, 2016 60.31 60.39 59.81 60.30 893,671 -0.04(-0.07%)
Aug 09, 2016 59.52 60.49 59.41 60.34 1,518,387 +0.97(+1.63%)
Aug 08, 2016 59.46 59.88 59.26 59.37 1,297,562 +0.04(+0.07%)
Aug 05, 2016 58.44 59.48 58.25 59.33 1,729,356 +1.08(+1.85%)
Aug 04, 2016 58.09 58.87 57.96 58.25 1,631,293 +0.30(+0.52%)
Aug 03, 2016 57.78 58.40 56.80 57.95 2,727,538 +0.08(+0.14%)
Aug 02, 2016 59.53 59.58 57.34 57.87 1,389,252 -1.87(-3.13%)
Aug 01, 2016 59.33 59.93 59.01 59.74 1,304,641 +0.29(+0.49%)
Jul 29, 2016 59.50 59.67 58.64 59.45 1,194,477 +0.00(+0.00%)
Jul 28, 2016 59.49 60.25 59.12 59.45 942,911 -0.17(-0.29%)
Jul 27, 2016 58.75 59.78 58.50 59.62 1,543,615 +0.87(+1.48%)
Jul 26, 2016 58.18 58.93 58.06 58.75 936,539 +0.53(+0.91%)
Jul 25, 2016 58.75 58.99 58.11 58.22 870,299 -0.56(-0.95%)
Jul 22, 2016 57.83 58.91 57.46 58.78 710,677 +1.20(+2.08%)
Jul 21, 2016 58.12 58.88 57.54 57.58 1,176,398 -0.69(-1.18%)
Jul 20, 2016 57.85 58.63 57.38 58.27 1,987,342 +0.75(+1.30%)
Jul 19, 2016 57.87 58.15 57.34 57.52 861,702 -0.49(-0.84%)
Jul 18, 2016 57.91 58.42 57.40 58.01 1,204,315 +0.03(+0.05%)
Jul 15, 2016 58.40 58.44 57.44 57.98 1,325,089 -0.18(-0.31%)
Jul 14, 2016 57.57 58.28 56.90 58.16 1,840,717 +1.29(+2.27%)
Jul 13, 2016 57.57 58.00 56.84 56.87 1,621,805 -0.51(-0.89%)
Jul 12, 2016 55.91 57.53 55.77 57.38 1,758,977 +1.89(+3.41%)
Jul 11, 2016 55.62 55.96 55.44 55.49 919,343 +0.35(+0.63%)
Jul 08, 2016 53.90 55.28 53.53 55.14 1,285,500 +1.61(+3.01%)
Jul 07, 2016 53.13 53.60 52.94 53.53 1,143,763 +0.73(+1.38%)
Jul 05, 2016 53.92 53.98 52.32 52.80 1,223,895 -1.54(-2.83%)
Jul 01, 2016 54.12 54.34 54.34 54.34 1,497,000 +0.20(+0.37%)
Jun 30, 2016 53.30 54.14 52.99 54.14 1,875,376 +0.92(+1.73%)
Jun 29, 2016 51.82 53.68 51.55 53.22 2,449,719 +1.74(+3.38%)
Jun 28, 2016 51.12 51.96 50.42 51.48 2,461,224 +0.94(+1.86%)
Jun 27, 2016 53.34 53.54 49.82 50.54 4,721,108 -3.50(-6.48%)
Jun 24, 2016 56.01 56.67 53.85 54.04 4,567,322 -5.02(-8.50%)
Jun 23, 2016 58.01 59.07 57.75 59.06 1,410,187 +1.68(+2.93%)
Jun 22, 2016 57.72 58.29 57.33 57.38 1,071,480 -0.69(-1.19%)
Jun 21, 2016 57.76 58.20 57.39 58.07 1,078,406 +0.51(+0.89%)
Jun 20, 2016 57.47 58.20 57.28 57.56 1,080,177 +0.88(+1.55%)
Jun 17, 2016 56.74 56.99 56.07 56.68 2,216,994 -0.09(-0.16%)
Jun 16, 2016 56.16 56.87 55.71 56.77 1,437,504 +0.16(+0.28%)
Jun 15, 2016 55.98 56.94 55.71 56.61 1,452,147 +0.90(+1.62%)
Jun 14, 2016 55.76 55.94 55.29 55.71 1,443,429 -0.18(-0.32%)
Jun 13, 2016 55.92 56.86 55.80 55.89 1,333,688 -0.29(-0.52%)
Jun 10, 2016 57.12 57.44 56.10 56.18 1,470,975 -1.61(-2.79%)
Jun 09, 2016 58.23 58.45 57.66 57.79 893,517 -0.74(-1.26%)
Jun 08, 2016 58.64 58.83 58.21 58.53 796,424 -0.15(-0.26%)
Jun 07, 2016 58.63 59.00 58.25 58.68 1,354,395 +0.01(+0.02%)
Jun 06, 2016 58.42 58.83 58.14 58.67 1,606,677 +0.38(+0.65%)
Jun 03, 2016 58.56 58.61 57.36 58.29 1,172,759 -0.47(-0.80%)
Jun 02, 2016 58.23 58.77 57.75 58.76 1,032,141 +0.46(+0.79%)
Jun 01, 2016 57.97 58.74 57.95 58.30 1,506,323 +0.03(+0.05%)
May 31, 2016 59.60 59.67 57.74 58.27 3,000,833 -1.07(-1.80%)
May 27, 2016 58.20 59.34 59.34 59.34 1,909,700 +1.23(+2.12%)
May 26, 2016 58.87 59.12 57.90 58.11 1,461,594 -0.80(-1.36%)
May 25, 2016 58.75 59.94 58.75 58.91 2,025,619 +0.45(+0.77%)
May 24, 2016 57.25 58.55 57.17 58.46 1,980,965 +1.50(+2.63%)
May 23, 2016 56.18 57.25 55.89 56.96 3,313,956 +0.77(+1.37%)
May 20, 2016 57.30 57.98 55.35 56.19 4,816,156 -1.33(-2.31%)
May 19, 2016 57.69 58.24 56.83 57.52 2,271,364 -0.24(-0.42%)
May 18, 2016 57.84 58.35 57.31 57.76 2,455,348 -0.22(-0.38%)
May 17, 2016 58.93 59.28 57.87 57.98 1,881,451 -1.10(-1.86%)
May 16, 2016 57.94 59.36 57.78 59.08 2,768,571 +1.21(+2.09%)
May 13, 2016 57.86 58.78 57.62 57.87 1,565,356 -0.19(-0.33%)
May 12, 2016 59.26 59.58 57.23 58.06 1,960,510 -0.97(-1.64%)
May 11, 2016 59.42 59.73 59.02 59.03 1,878,741 -0.54(-0.91%)
May 10, 2016 58.91 59.66 58.89 59.57 2,507,050 +0.78(+1.33%)
May 09, 2016 58.67 59.34 58.49 58.79 1,606,702 +0.13(+0.22%)
May 06, 2016 58.44 59.82 58.03 58.66 2,085,436 +0.20(+0.34%)
May 05, 2016 59.07 59.39 58.34 58.46 1,475,812 -0.27(-0.46%)
May 04, 2016 59.93 60.02 58.36 58.73 2,281,710 -1.61(-2.67%)
May 03, 2016 60.87 61.20 59.70 60.34 1,802,443 -1.03(-1.68%)
May 02, 2016 60.00 61.42 59.47 61.37 1,318,969 +1.55(+2.59%)
Apr 29, 2016 60.93 61.24 59.14 59.82 1,742,752 -1.57(-2.56%)
Apr 28, 2016 60.81 62.34 60.72 61.39 2,500,793 -0.01(-0.02%)
Apr 27, 2016 61.00 62.42 60.84 61.40 2,429,931 +0.39(+0.64%)
Apr 26, 2016 60.00 61.02 59.92 61.01 1,645,456 +1.02(+1.70%)
Apr 25, 2016 59.36 60.00 59.31 59.99 1,337,668 +0.45(+0.76%)
Apr 22, 2016 60.13 60.29 59.18 59.54 1,012,296 -0.53(-0.88%)
Apr 21, 2016 59.44 60.49 59.42 60.07 1,755,273 +0.68(+1.14%)
Apr 20, 2016 59.17 59.84 58.86 59.39 1,270,028 +0.26(+0.44%)
Apr 19, 2016 59.18 59.44 58.68 59.13 1,159,865 -0.01(-0.02%)
Apr 18, 2016 58.22 59.19 58.12 59.14 1,599,157 +0.72(+1.23%)
Apr 15, 2016 58.00 58.52 57.44 58.42 1,792,906 +0.34(+0.59%)
Apr 14, 2016 57.76 58.40 57.41 58.08 990,814 +0.37(+0.64%)
Apr 13, 2016 56.26 57.84 55.97 57.71 1,562,370 +1.79(+3.20%)
Apr 12, 2016 56.98 57.13 55.07 55.92 2,598,543 -0.95(-1.67%)
Apr 11, 2016 57.07 57.88 56.77 56.87 1,300,079 +0.11(+0.19%)
Apr 08, 2016 56.85 57.33 56.46 56.76 1,161,381 +0.37(+0.66%)
Apr 07, 2016 57.36 57.51 56.32 56.39 1,451,304 -1.39(-2.41%)
Apr 06, 2016 57.06 57.80 56.47 57.78 1,628,168 +0.67(+1.17%)
Apr 05, 2016 57.62 57.96 56.99 57.11 1,138,059 -1.08(-1.86%)
Apr 04, 2016 57.80 58.57 57.01 58.19 1,313,980 +0.42(+0.73%)
Apr 01, 2016 56.57 57.84 55.34 57.77 3,741,187 -0.54(-0.93%)
Mar 31, 2016 57.83 58.62 57.47 58.31 1,365,069 +0.41(+0.71%)
Mar 30, 2016 58.52 59.34 57.79 57.90 1,350,747 -0.33(-0.57%)
Mar 29, 2016 56.74 58.41 56.74 58.23 987,332 +1.12(+1.96%)
Mar 28, 2016 57.31 57.60 56.35 57.11 1,121,790 -0.26(-0.45%)
Mar 24, 2016 56.96 57.37 57.37 57.37 1,152,600 +0.08(+0.14%)
Mar 23, 2016 57.90 58.37 57.16 57.29 1,502,504 -0.69(-1.19%)
Mar 22, 2016 57.80 58.60 57.03 57.98 1,297,525 -0.19(-0.33%)
Mar 21, 2016 57.69 58.23 57.07 58.17 1,384,741 +0.36(+0.62%)
Mar 18, 2016 57.69 58.61 57.30 57.81 2,486,468 +0.75(+1.31%)
Mar 17, 2016 56.92 57.34 56.39 57.06 1,591,422 +0.09(+0.16%)
Mar 16, 2016 56.22 57.50 55.94 56.97 2,281,197 +0.65(+1.15%)
Mar 15, 2016 56.45 56.46 55.54 56.32 1,511,331 -0.38(-0.67%)
Mar 14, 2016 56.21 56.95 55.98 56.70 2,004,498 +0.09(+0.16%)
Mar 11, 2016 56.90 57.20 56.30 56.61 3,418,419 +0.66(+1.18%)
Mar 10, 2016 57.00 57.00 54.57 55.95 2,404,867 -0.74(-1.31%)
Mar 09, 2016 57.13 57.42 55.85 56.69 2,179,751 -0.17(-0.30%)
Mar 08, 2016 57.67 57.95 56.03 56.86 2,416,795 -1.31(-2.25%)
Mar 07, 2016 55.87 58.34 55.42 58.17 2,632,186 +1.92(+3.41%)
Mar 04, 2016 55.25 56.03 55.02 56.25 2,792,837 +1.46(+2.66%)
Mar 03, 2016 54.09 54.82 53.50 54.79 1,445,688 +0.38(+0.70%)
Mar 02, 2016 54.02 54.43 53.65 54.41 1,423,739 +0.10(+0.18%)
Mar 01, 2016 52.40 54.37 52.12 54.31 2,822,908 +2.57(+4.97%)
Feb 29, 2016 50.98 52.58 50.95 51.74 3,014,472 +0.55(+1.07%)
Feb 26, 2016 50.93 51.88 49.25 51.19 11,190,122 +1.77(+3.58%)
Feb 25, 2016 49.49 50.28 48.75 49.42 8,672,523 +0.24(+0.49%)
Feb 24, 2016 49.25 49.65 48.22 49.18 6,582,902 -0.51(-1.03%)
Feb 23, 2016 49.92 50.63 49.28 49.69 1,966,871 -0.66(-1.31%)
Feb 22, 2016 49.90 50.77 49.47 50.35 2,235,197 +0.44(+0.88%)
Feb 19, 2016 47.58 50.34 47.40 49.91 3,659,440 +2.16(+4.52%)
Feb 18, 2016 46.79 48.20 46.77 47.75 2,846,483 +1.08(+2.31%)
Feb 17, 2016 45.34 47.07 45.34 46.67 1,917,552 +1.78(+3.97%)
Feb 16, 2016 44.98 45.92 44.22 44.89 2,603,498 -0.03(-0.07%)
Feb 12, 2016 43.73 44.92 44.92 44.92 1,883,900 +1.66(+3.84%)
Feb 11, 2016 42.80 43.69 41.85 43.26 2,507,913 -0.46(-1.05%)
Feb 10, 2016 43.27 44.44 42.89 43.72 2,702,599 +1.08(+2.53%)
Feb 09, 2016 42.45 44.55 41.60 42.64 3,241,930 -0.81(-1.86%)
Feb 08, 2016 45.58 45.76 42.24 43.45 3,008,958 -2.72(-5.89%)
Feb 05, 2016 48.98 49.24 45.82 46.17 3,490,948 -3.34(-6.75%)
Feb 04, 2016 49.46 50.74 48.62 49.51 2,402,754 -0.05(-0.10%)
Feb 03, 2016 49.90 50.90 47.47 49.56 6,834,198 +3.67(+8.00%)
Feb 02, 2016 47.00 47.47 45.63 45.89 1,812,868 -1.76(-3.69%)
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.