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

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2016 46.65 47.98 46.04 47.65 2,164,681 +0.83(+1.77%)
Jan 29, 2016 45.72 46.83 45.34 46.82 2,273,663 +1.55(+3.42%)
Jan 28, 2016 46.95 47.40 45.03 45.27 3,138,847 -1.22(-2.62%)
Jan 27, 2016 48.34 48.90 46.24 46.49 3,296,839 -1.93(-3.99%)
Jan 26, 2016 48.29 48.67 47.39 48.42 2,046,693 +0.45(+0.94%)
Jan 25, 2016 48.81 49.19 47.86 47.97 1,684,905 -1.06(-2.16%)
Jan 22, 2016 48.64 49.34 48.35 49.03 1,820,110 +1.16(+2.42%)
Jan 21, 2016 47.98 48.55 46.94 47.87 2,410,513 -0.03(-0.06%)
Jan 20, 2016 46.81 48.45 45.12 47.90 3,555,253 +0.31(+0.65%)
Jan 19, 2016 49.40 49.89 47.08 47.59 3,473,071 -1.81(-3.66%)
Jan 15, 2016 50.99 49.40 49.40 49.40 5,792,200 -3.25(-6.17%)
Jan 14, 2016 51.04 52.86 50.15 52.65 4,160,615 +1.78(+3.50%)
Jan 13, 2016 55.07 55.07 49.85 50.87 9,264,892 -3.92(-7.15%)
Jan 12, 2016 55.51 56.50 54.55 54.79 2,439,184 -0.44(-0.80%)
Jan 11, 2016 55.30 55.55 54.07 55.23 2,020,662 +0.17(+0.31%)
Jan 08, 2016 56.17 56.46 54.63 55.06 2,376,784 -0.92(-1.64%)
Jan 07, 2016 58.36 58.69 55.97 55.98 3,927,892 -3.56(-5.98%)
Jan 06, 2016 59.46 59.80 58.95 59.54 3,306,268 -0.85(-1.41%)
Jan 05, 2016 60.39 60.80 60.01 60.39 1,323,627 +0.08(+0.13%)
Jan 04, 2016 60.01 60.54 59.24 60.31 2,070,653 -0.62(-1.02%)
Dec 31, 2015 62.13 60.93 60.93 60.93 1,353,900 -1.32(-2.12%)
Dec 30, 2015 62.26 63.16 61.93 62.25 929,914 +0.03(+0.05%)
Dec 29, 2015 62.11 62.81 61.95 62.22 1,004,250 +0.36(+0.58%)
Dec 28, 2015 61.68 61.96 61.20 61.86 989,124 +0.01(+0.02%)
Dec 24, 2015 62.03 61.85 61.85 61.85 417,300 -0.19(-0.31%)
Dec 23, 2015 61.23 62.19 60.84 62.04 1,045,282 +1.05(+1.73%)
Dec 22, 2015 60.64 61.23 59.84 60.98 1,107,167 +0.83(+1.37%)
Dec 21, 2015 59.66 60.63 59.53 60.16 1,554,685 +0.64(+1.08%)
Dec 18, 2015 60.45 60.90 59.48 59.52 4,337,810 -1.22(-2.01%)
Dec 17, 2015 61.94 62.10 60.74 60.74 1,702,460 -1.19(-1.92%)
Dec 16, 2015 61.36 62.03 60.95 61.93 1,666,038 +0.84(+1.38%)
Dec 15, 2015 61.21 62.27 60.82 61.09 1,740,325 +0.35(+0.58%)
Dec 14, 2015 60.87 61.25 59.84 60.74 2,311,398 -0.36(-0.59%)
Dec 11, 2015 62.78 63.10 60.83 61.10 1,840,934 -2.14(-3.38%)
Dec 10, 2015 63.23 63.92 63.03 63.24 1,211,825 -0.01(-0.02%)
Dec 09, 2015 63.82 64.51 62.80 63.25 1,364,928 -0.71(-1.11%)
Dec 08, 2015 63.25 64.27 62.64 63.96 1,488,371 +0.21(+0.33%)
Dec 07, 2015 65.50 65.73 63.37 63.75 1,987,168 -1.54(-2.36%)
Dec 04, 2015 64.66 65.78 64.26 65.29 1,885,980 +0.88(+1.37%)
Dec 03, 2015 64.86 64.99 64.19 64.41 4,277,062 -0.14(-0.22%)
Dec 02, 2015 64.53 64.99 64.17 64.55 3,217,391 -0.17(-0.26%)
Dec 01, 2015 63.58 64.77 63.58 64.72 1,927,122 +1.25(+1.97%)
Nov 30, 2015 63.02 63.89 62.78 63.47 2,137,071 +0.42(+0.67%)
Nov 27, 2015 63.04 63.26 62.69 63.05 674,381 +0.13(+0.21%)
Nov 25, 2015 63.17 62.92 62.92 62.92 1,220,500 -0.16(-0.25%)
Nov 24, 2015 62.24 63.35 62.04 63.08 1,882,985 +0.37(+0.59%)
Nov 23, 2015 60.42 63.27 60.42 62.71 2,903,747 +2.16(+3.57%)
Nov 20, 2015 60.55 60.88 58.55 60.55 7,665,544 -1.84(-2.95%)
Nov 19, 2015 61.47 62.65 61.04 62.39 3,593,963 +1.14(+1.86%)
Nov 18, 2015 61.28 61.61 60.10 61.25 3,014,368 +0.00(+0.00%)
Nov 17, 2015 61.17 62.40 60.87 61.25 2,976,551 +0.32(+0.53%)
Nov 16, 2015 60.78 61.72 60.07 60.93 4,054,679 +0.48(+0.79%)
Nov 13, 2015 61.60 61.71 60.18 60.45 3,337,991 -1.30(-2.11%)
Nov 12, 2015 62.00 62.42 61.38 61.75 3,752,644 -0.37(-0.60%)
Nov 11, 2015 63.51 63.64 62.09 62.12 4,474,430 -1.24(-1.96%)
Nov 10, 2015 61.88 63.37 61.82 63.36 3,786,620 -0.15(-0.24%)
Nov 09, 2015 62.54 63.61 62.39 63.51 3,820,182 -0.37(-0.58%)
Nov 06, 2015 62.80 63.92 62.24 63.88 4,828,173 +0.39(+0.61%)
Nov 05, 2015 61.00 63.72 61.00 63.49 12,562,533 +5.66(+9.79%)
Nov 04, 2015 57.90 58.11 57.48 57.83 2,243,086 -0.10(-0.17%)
Nov 03, 2015 56.90 58.56 56.63 57.93 2,857,284 +1.04(+1.83%)
Nov 02, 2015 55.51 57.03 55.16 56.89 3,198,017 +1.70(+3.08%)
Oct 30, 2015 53.07 55.60 53.00 55.19 3,081,987 +0.13(+0.24%)
Oct 29, 2015 55.21 55.31 54.82 55.06 2,054,933 -0.44(-0.79%)
Oct 28, 2015 54.24 55.82 53.95 55.50 3,951,354 +1.40(+2.59%)
Oct 27, 2015 53.44 54.13 53.18 54.10 3,133,666 +0.49(+0.91%)
Oct 26, 2015 53.24 53.67 52.94 53.61 3,245,609 +1.22(+2.33%)
Oct 23, 2015 52.80 52.84 51.86 52.39 2,569,054 -0.20(-0.38%)
Oct 22, 2015 51.50 53.32 51.50 52.59 2,456,343 +1.46(+2.86%)
Oct 21, 2015 52.34 52.39 51.08 51.13 1,692,557 -0.87(-1.67%)
Oct 20, 2015 51.99 52.34 51.69 52.00 2,466,624 -0.44(-0.84%)
Oct 19, 2015 51.91 52.74 51.66 52.44 3,104,103 +0.40(+0.77%)
Oct 16, 2015 52.37 52.54 51.57 52.04 3,564,670 -0.12(-0.23%)
Oct 15, 2015 51.53 52.38 51.53 52.16 1,869,795 +0.79(+1.54%)
Oct 14, 2015 52.10 52.15 51.24 51.37 2,647,867 -0.71(-1.36%)
Oct 13, 2015 51.42 52.53 51.02 52.08 4,986,405 +0.53(+1.03%)
Oct 12, 2015 51.38 51.77 50.78 51.55 4,496,355 -0.02(-0.04%)
Oct 09, 2015 47.41 51.67 47.39 51.57 9,182,547 +4.26(+9.00%)
Oct 08, 2015 45.88 47.41 45.87 47.31 3,120,639 +1.41(+3.07%)
Oct 07, 2015 44.83 45.96 44.80 45.90 3,918,588 +1.10(+2.46%)
Oct 06, 2015 44.21 44.84 43.77 44.80 4,756,410 +0.51(+1.15%)
Oct 05, 2015 44.30 44.57 43.99 44.29 2,982,057 +0.29(+0.66%)
Oct 02, 2015 42.60 44.01 42.06 44.00 4,404,520 +0.86(+1.99%)
Oct 01, 2015 43.68 44.35 42.78 43.14 7,593,804 -1.00(-2.27%)
Sep 30, 2015 45.39 45.98 43.90 44.14 6,357,243 -1.10(-2.43%)
Sep 29, 2015 46.13 46.37 45.01 45.24 3,901,959 -0.90(-1.95%)
Sep 28, 2015 47.05 47.27 45.96 46.14 2,297,855 -0.83(-1.77%)
Sep 25, 2015 47.09 47.93 46.74 46.97 2,169,122 -0.08(-0.17%)
Sep 24, 2015 46.59 47.29 46.22 47.05 2,323,713 +0.13(+0.28%)
Sep 23, 2015 46.85 47.57 46.66 46.92 2,715,101 -0.01(-0.02%)
Sep 22, 2015 46.89 47.45 46.34 46.93 3,505,787 -0.48(-1.01%)
Sep 21, 2015 46.58 47.60 46.50 47.41 3,194,802 +0.93(+2.00%)
Sep 18, 2015 46.17 47.30 46.06 46.48 3,875,408 -0.30(-0.64%)
Sep 17, 2015 46.79 47.38 46.50 46.78 2,839,424 -0.12(-0.26%)
Sep 16, 2015 46.57 46.99 46.50 46.90 2,517,404 +0.28(+0.60%)
Sep 15, 2015 46.16 47.02 46.13 46.62 2,525,492 +0.47(+1.02%)
Sep 14, 2015 45.39 46.35 45.38 46.15 2,163,874 -0.15(-0.32%)
Sep 11, 2015 46.01 46.38 45.76 46.30 1,933,916 +0.07(+0.15%)
Sep 10, 2015 45.97 46.72 45.82 46.23 6,143,521 +0.07(+0.15%)
Sep 09, 2015 47.21 47.45 46.03 46.16 9,429,458 -0.65(-1.39%)
Sep 08, 2015 46.12 46.85 46.01 46.81 3,951,127 +1.44(+3.17%)
Sep 04, 2015 45.20 45.37 45.37 45.37 2,552,700 -0.57(-1.24%)
Sep 03, 2015 46.19 46.35 45.67 45.94 4,776,504 -0.05(-0.11%)
Sep 02, 2015 46.11 46.31 44.46 45.99 6,797,381 +0.50(+1.10%)
Sep 01, 2015 45.72 46.54 45.34 45.49 4,605,870 -1.26(-2.70%)
Aug 31, 2015 47.33 47.33 46.43 46.75 5,038,326 -0.77(-1.62%)
Aug 28, 2015 47.76 49.00 46.26 47.52 12,496,771 -2.48(-4.96%)
Aug 27, 2015 49.62 50.58 49.09 50.00 7,298,845 +0.87(+1.77%)
Aug 26, 2015 49.51 49.56 48.20 49.13 4,923,448 +0.96(+1.99%)
Aug 25, 2015 50.89 50.89 48.11 48.17 4,101,884 -1.22(-2.47%)
Aug 24, 2015 48.94 50.65 46.87 49.39 5,094,255 -2.37(-4.58%)
Aug 21, 2015 52.55 53.07 51.75 51.76 3,370,937 -1.34(-2.52%)
Aug 20, 2015 53.71 54.10 53.10 53.10 2,646,422 -1.22(-2.25%)
Aug 19, 2015 54.47 54.72 53.72 54.32 1,366,425 -0.27(-0.49%)
Aug 18, 2015 55.28 55.41 54.44 54.59 1,215,989 -0.81(-1.46%)
Aug 17, 2015 54.79 55.41 54.33 55.40 1,047,566 +0.54(+0.98%)
Aug 14, 2015 54.55 55.00 54.35 54.86 1,091,157 +0.25(+0.46%)
Aug 13, 2015 54.24 55.06 54.03 54.61 1,873,763 -0.21(-0.38%)
Aug 12, 2015 53.57 54.96 53.08 54.82 2,339,239 +0.76(+1.41%)
Aug 11, 2015 54.04 54.56 53.62 54.06 1,641,043 -0.32(-0.59%)
Aug 10, 2015 53.59 54.38 53.39 54.38 1,394,420 +1.35(+2.55%)
Aug 07, 2015 52.78 53.09 52.19 53.03 1,063,797 +0.09(+0.17%)
Aug 06, 2015 54.20 54.30 52.80 52.94 1,616,271 -1.17(-2.16%)
Aug 05, 2015 53.99 54.73 53.87 54.11 1,867,237 -0.04(-0.07%)
Aug 04, 2015 53.72 54.26 53.27 54.15 3,042,790 +0.85(+1.59%)
Aug 03, 2015 52.99 53.33 51.75 53.30 4,625,718 +2.72(+5.38%)
Jul 31, 2015 50.92 51.10 50.38 50.58 1,671,959 -0.02(-0.04%)
Jul 30, 2015 50.04 50.68 49.50 50.60 1,893,378 +0.51(+1.02%)
Jul 29, 2015 50.85 51.11 49.88 50.09 2,568,278 -0.80(-1.57%)
Jul 28, 2015 50.83 51.06 49.88 50.89 2,407,506 -0.16(-0.31%)
Jul 27, 2015 51.44 51.50 50.95 51.05 1,392,903 -0.73(-1.41%)
Jul 24, 2015 52.32 52.61 51.52 51.78 1,335,916 -0.56(-1.08%)
Jul 23, 2015 52.00 52.95 51.88 52.34 1,699,404 +0.34(+0.66%)
Jul 22, 2015 52.68 52.68 51.80 52.00 1,207,692 -0.12(-0.23%)
Jul 21, 2015 52.23 52.23 51.93 52.12 1,508,770 +0.27(+0.52%)
Jul 20, 2015 52.19 52.41 51.81 51.85 1,461,484 -0.34(-0.65%)
Jul 17, 2015 52.40 52.40 51.84 52.19 1,968,938 -0.31(-0.59%)
Jul 16, 2015 53.10 53.24 52.49 52.50 1,795,131 -0.08(-0.15%)
Jul 15, 2015 53.20 53.48 52.46 52.58 2,128,489 -0.72(-1.35%)
Jul 14, 2015 52.79 53.56 52.65 53.30 1,665,772 +0.46(+0.87%)
Jul 13, 2015 53.00 53.26 52.55 52.84 1,962,364 +0.33(+0.63%)
Jul 10, 2015 52.99 53.01 51.66 52.51 6,029,041 +0.05(+0.10%)
Jul 09, 2015 53.07 53.53 52.46 52.46 2,746,306 -0.02(-0.03%)
Jul 08, 2015 52.72 53.07 52.23 52.48 3,808,070 -0.81(-1.53%)
Jul 07, 2015 51.35 53.77 51.25 53.29 6,125,623 +2.34(+4.59%)
Jul 06, 2015 50.41 51.10 50.20 50.95 2,441,605 +0.12(+0.24%)
Jul 02, 2015 50.43 50.83 50.83 50.83 2,769,600 +0.45(+0.88%)
Jul 01, 2015 50.59 50.73 50.10 50.38 2,854,746 +0.31(+0.62%)
Jun 30, 2015 51.09 51.09 49.84 50.08 3,551,563 -0.33(-0.66%)
Jun 29, 2015 51.43 51.62 50.35 50.41 2,425,348 -1.79(-3.43%)
Jun 26, 2015 53.39 53.44 51.81 52.20 3,871,145 -1.10(-2.06%)
Jun 25, 2015 53.99 54.09 53.26 53.30 1,693,606 -0.61(-1.13%)
Jun 24, 2015 53.99 54.65 53.73 53.91 1,607,419 -0.18(-0.33%)
Jun 23, 2015 54.54 54.70 53.85 54.09 1,795,214 -0.46(-0.84%)
Jun 22, 2015 53.90 54.77 53.86 54.55 2,714,910 +0.98(+1.83%)
Jun 19, 2015 54.20 54.25 53.48 53.57 2,216,171 -0.59(-1.10%)
Jun 18, 2015 53.73 54.31 53.51 54.16 1,497,029 +0.59(+1.10%)
Jun 17, 2015 53.36 53.84 53.19 53.58 1,244,349 +0.14(+0.26%)
Jun 16, 2015 53.23 53.77 53.17 53.44 1,798,773 -0.12(-0.23%)
Jun 15, 2015 52.96 53.72 52.69 53.56 1,920,565 -0.50(-0.92%)
Jun 12, 2015 54.29 54.41 53.97 54.06 1,473,572 -0.42(-0.77%)
Jun 11, 2015 54.20 54.56 53.99 54.48 1,979,876 -0.49(-0.89%)
Jun 10, 2015 54.24 55.02 54.01 54.97 2,381,035 +1.05(+1.95%)
Jun 09, 2015 54.21 54.30 53.87 53.92 2,296,322 -0.32(-0.59%)
Jun 08, 2015 54.61 54.77 54.20 54.24 2,681,475 -0.37(-0.68%)
Jun 05, 2015 53.82 54.64 53.44 54.61 2,850,758 +0.88(+1.64%)
Jun 04, 2015 54.35 54.76 53.65 53.73 2,744,703 -1.21(-2.20%)
Jun 03, 2015 54.68 55.33 54.40 54.94 2,867,863 +0.59(+1.09%)
Jun 02, 2015 54.18 54.88 53.92 54.35 1,927,902 -0.04(-0.07%)
Jun 01, 2015 54.39 54.70 53.75 54.39 2,718,323 +0.24(+0.44%)
May 29, 2015 54.44 54.75 54.14 54.15 3,208,930 -0.40(-0.73%)
May 28, 2015 55.31 55.69 54.50 54.55 2,568,238 -0.94(-1.69%)
May 27, 2015 54.94 55.81 54.81 55.49 2,235,135 +0.41(+0.74%)
May 26, 2015 56.23 56.23 54.51 55.09 3,738,253 -1.30(-2.31%)
May 22, 2015 57.44 56.39 56.39 56.39 2,515,600 -1.12(-1.95%)
May 21, 2015 57.39 57.73 56.90 57.51 3,407,343 -0.07(-0.12%)
May 20, 2015 56.80 58.47 56.21 57.58 7,858,564 +0.06(+0.10%)
May 19, 2015 58.56 58.65 57.37 57.52 5,434,438 -0.88(-1.51%)
May 18, 2015 58.61 58.76 58.14 58.40 1,871,271 -0.40(-0.68%)
May 15, 2015 59.23 59.42 58.67 58.80 1,240,076 -0.18(-0.31%)
May 14, 2015 59.03 59.37 58.47 58.98 2,662,746 +0.29(+0.49%)
May 13, 2015 56.94 58.72 56.80 58.69 2,561,918 +1.89(+3.33%)
May 12, 2015 57.23 57.42 56.53 56.80 2,599,346 -0.65(-1.13%)
May 11, 2015 57.23 57.97 57.14 57.45 1,270,654 +0.19(+0.32%)
May 08, 2015 57.01 57.76 56.73 57.27 1,560,010 +0.91(+1.62%)
May 07, 2015 56.14 56.69 55.92 56.35 1,146,069 +0.16(+0.28%)
May 06, 2015 57.11 57.37 55.77 56.19 1,187,041 -0.55(-0.97%)
May 05, 2015 57.38 57.67 56.54 56.74 1,183,604 -1.02(-1.76%)
May 04, 2015 57.65 58.17 57.42 57.76 1,755,318 +0.17(+0.30%)
May 01, 2015 57.11 57.68 56.75 57.59 2,042,899 +0.76(+1.33%)
Apr 30, 2015 58.90 58.92 56.38 56.83 5,330,033 -2.71(-4.55%)
Apr 29, 2015 60.37 60.97 59.05 59.54 2,293,081 -1.12(-1.85%)
Apr 28, 2015 60.64 61.22 60.20 60.66 1,789,293 +0.06(+0.10%)
Apr 27, 2015 62.00 62.17 60.35 60.60 3,421,562 -2.04(-3.26%)
Apr 24, 2015 62.95 62.95 62.11 62.64 1,082,904 -0.11(-0.18%)
Apr 23, 2015 61.87 63.21 61.84 62.75 1,384,412 +0.62(+1.00%)
Apr 22, 2015 61.87 62.23 61.36 62.13 1,097,147 +0.52(+0.84%)
Apr 21, 2015 61.38 61.82 61.19 61.61 1,399,593 +0.57(+0.93%)
Apr 20, 2015 60.82 61.33 60.82 61.04 1,322,813 +0.69(+1.14%)
Apr 17, 2015 61.01 61.12 59.68 60.35 1,911,343 -1.31(-2.12%)
Apr 16, 2015 61.18 61.76 60.86 61.66 1,067,141 +0.15(+0.25%)
Apr 15, 2015 62.12 62.42 61.26 61.51 2,257,972 -0.50(-0.81%)
Apr 14, 2015 61.95 62.33 61.42 62.01 2,309,264 +0.24(+0.39%)
Apr 13, 2015 62.74 63.00 61.75 61.77 1,220,993 -0.97(-1.55%)
Apr 10, 2015 62.49 63.09 62.04 62.74 961,328 -0.07(-0.11%)
Apr 09, 2015 62.19 62.87 61.80 62.81 2,030,412 +0.98(+1.59%)
Apr 08, 2015 60.89 61.96 60.78 61.83 2,249,541 +1.14(+1.88%)
Apr 07, 2015 59.81 61.14 59.47 60.69 2,002,681 +0.98(+1.63%)
Apr 06, 2015 59.26 60.03 58.87 59.71 2,329,497 -0.11(-0.18%)
Apr 02, 2015 58.79 59.82 59.82 59.82 2,533,800 +1.08(+1.84%)
Apr 01, 2015 57.68 59.06 57.21 58.74 3,445,195 +0.10(+0.17%)
Mar 31, 2015 58.36 59.40 58.36 58.64 2,882,630 -0.66(-1.11%)
Mar 30, 2015 58.86 59.37 58.72 59.30 4,320,748 +0.58(+0.99%)
Mar 27, 2015 58.65 59.32 58.48 58.72 2,385,033 +0.00(+0.00%)
Mar 26, 2015 58.70 59.38 58.46 58.72 1,902,913 -0.63(-1.06%)
Mar 25, 2015 60.95 61.03 59.35 59.35 1,932,369 -1.72(-2.82%)
Mar 24, 2015 60.68 61.44 60.43 61.07 1,314,569 +0.24(+0.39%)
Mar 23, 2015 60.95 61.38 60.75 60.83 1,200,478 -0.15(-0.25%)
Mar 20, 2015 61.45 61.49 60.87 60.98 3,533,873 -0.02(-0.03%)
Mar 19, 2015 61.60 61.83 60.94 61.00 1,786,321 -0.63(-1.02%)
Mar 18, 2015 60.93 61.97 60.63 61.63 3,138,426 +0.20(+0.33%)
Mar 17, 2015 61.20 61.62 61.17 61.43 1,184,869 -0.07(-0.11%)
Mar 16, 2015 60.68 61.64 60.68 61.50 1,421,303 +1.02(+1.69%)
Mar 13, 2015 59.88 60.57 59.41 60.48 1,952,707 +0.34(+0.57%)
Mar 12, 2015 60.02 60.44 59.81 60.14 1,841,077 +0.26(+0.43%)
Mar 11, 2015 59.88 60.67 59.70 59.88 2,505,565 +0.24(+0.40%)
Mar 10, 2015 61.02 61.19 59.52 59.64 2,789,349 -2.12(-3.43%)
Mar 09, 2015 61.65 62.24 61.51 61.76 1,226,563 +0.02(+0.03%)
Mar 06, 2015 62.26 62.68 61.36 61.74 1,716,486 -1.21(-1.92%)
Mar 05, 2015 62.50 63.15 61.99 62.95 2,201,368 +0.43(+0.69%)
Mar 04, 2015 62.48 62.70 61.13 62.52 2,588,828 -0.18(-0.29%)
Mar 03, 2015 63.47 63.96 62.67 62.70 3,196,501 -1.30(-2.03%)
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.