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

Autodesk (NQ: ADSK )

214.92 -13.32 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
Mar 01, 2005 29.93 29.99 29.16 29.55 2,309,175 -0.17(-0.57%)
Feb 28, 2005 29.94 30.17 29.45 29.72 2,649,425 -0.22(-0.73%)
Feb 25, 2005 29.86 30.13 29.60 29.94 2,278,639 +0.15(+0.50%)
Feb 24, 2005 28.33 29.95 28.10 29.79 4,617,090 +1.21(+4.23%)
Feb 23, 2005 30.56 30.70 28.08 28.58 8,618,161 -1.33(-4.45%)
Feb 22, 2005 29.07 29.96 28.55 29.91 6,500,181 +1.00(+3.46%)
Feb 18, 2005 29.04 29.54 28.65 28.91 2,568,366 +0.38(+1.33%)
Feb 17, 2005 29.54 29.62 28.49 28.53 2,822,710 -0.68(-2.33%)
Feb 16, 2005 29.16 29.34 29.05 29.21 3,151,097 +0.12(+0.41%)
Feb 15, 2005 29.98 30.02 29.03 29.09 3,230,398 -0.71(-2.38%)
Feb 14, 2005 29.64 30.13 29.29 29.80 2,310,218 +0.26(+0.88%)
Feb 11, 2005 29.51 29.81 28.32 29.54 5,429,277 +0.17(+0.58%)
Feb 10, 2005 30.74 30.77 29.30 29.37 3,018,005 -1.24(-4.05%)
Feb 09, 2005 31.69 31.85 30.45 30.61 2,273,162 -1.25(-3.92%)
Feb 08, 2005 32.10 32.10 31.27 31.86 1,688,906 +0.07(+0.22%)
Feb 07, 2005 31.90 31.95 31.39 31.79 2,293,383 +0.43(+1.37%)
Feb 04, 2005 31.17 31.43 30.38 31.36 3,347,808 +0.38(+1.23%)
Feb 03, 2005 29.57 31.04 29.34 30.98 4,581,559 +1.39(+4.70%)
Feb 02, 2005 28.96 29.66 28.67 29.59 3,343,943 +0.65(+2.25%)
Feb 01, 2005 29.16 29.30 28.74 28.94 2,868,543 -0.43(-1.46%)
Jan 31, 2005 29.23 29.51 28.75 29.37 2,956,889 +0.81(+2.84%)
Jan 28, 2005 29.75 29.90 28.23 28.56 3,463,526 -1.10(-3.71%)
Jan 27, 2005 29.74 29.90 28.92 29.66 2,518,973 +0.13(+0.44%)
Jan 26, 2005 29.64 29.89 28.77 29.53 3,665,132 +0.05(+0.17%)
Jan 25, 2005 27.93 29.77 26.83 29.48 11,892,586 +1.90(+6.89%)
Jan 24, 2005 30.03 30.29 26.20 27.58 18,303,464 -3.74(-11.94%)
Jan 21, 2005 31.80 32.31 31.07 31.32 2,928,196 -0.30(-0.95%)
Jan 20, 2005 31.47 32.08 31.11 31.62 3,423,345 +0.00(+0.00%)
Jan 19, 2005 32.38 32.48 31.39 31.62 3,597,809 -0.62(-1.92%)
Jan 18, 2005 30.62 32.78 29.67 32.24 6,224,689 +0.56(+1.77%)
Jan 14, 2005 31.96 32.15 31.01 31.68 3,395,837 -0.10(-0.31%)
Jan 13, 2005 31.76 32.27 31.46 31.78 3,611,565 -0.19(-0.59%)
Jan 12, 2005 32.95 32.97 30.70 31.97 7,604,458 -0.42(-1.30%)
Jan 11, 2005 34.35 34.41 31.76 32.39 6,835,535 -1.85(-5.40%)
Jan 10, 2005 34.60 35.18 33.91 34.24 4,160,192 -0.06(-0.17%)
Jan 07, 2005 35.50 35.56 33.43 34.30 4,267,399 -0.80(-2.28%)
Jan 06, 2005 35.58 35.74 34.99 35.10 2,730,826 -0.17(-0.48%)
Jan 05, 2005 35.00 35.97 34.94 35.27 3,198,424 +0.27(+0.77%)
Jan 04, 2005 37.47 38.04 34.52 35.00 6,875,280 -2.43(-6.49%)
Jan 03, 2005 38.30 38.52 37.16 37.43 3,192,524 -0.52(-1.37%)
Dec 31, 2004 38.07 38.33 37.84 37.95 1,163,800 -0.08(-0.21%)
Dec 30, 2004 38.50 38.50 37.70 38.03 1,864,700 -0.27(-0.70%)
Dec 29, 2004 38.53 38.79 38.05 38.30 2,475,500 -0.27(-0.70%)
Dec 28, 2004 37.48 38.59 37.20 38.57 2,116,900 +1.10(+2.94%)
Dec 27, 2004 38.14 38.14 37.30 37.47 2,664,000 -0.05(-0.13%)
Dec 23, 2004 38.62 38.98 37.41 37.52 2,786,500 -0.62(-1.63%)
Dec 22, 2004 38.45 38.95 37.64 38.14 4,785,400 -0.07(-0.18%)
Dec 21, 2004 36.44 38.28 36.00 38.21 4,776,900 +20.21(+112.25%)
Dec 20, 2004 17.94 18.12 17.81 18.00 7,417,800 -0.01(-0.06%)
Dec 17, 2004 17.30 18.01 17.20 18.01 11,550,400 +0.65(+3.74%)
Dec 16, 2004 17.50 17.55 17.18 17.36 2,502,000 -0.04(-0.23%)
Dec 15, 2004 17.27 17.51 17.22 17.40 4,586,400 +0.17(+0.97%)
Dec 14, 2004 17.24 17.36 16.91 17.23 2,592,200 +0.00(+0.00%)
Dec 13, 2004 16.70 17.23 16.63 17.23 3,717,200 +0.66(+3.97%)
Dec 10, 2004 16.41 16.61 16.39 16.58 2,544,400 +0.27(+1.62%)
Dec 09, 2004 16.07 16.32 16.01 16.31 2,760,200 +0.00(+0.00%)
Dec 08, 2004 16.39 16.61 16.16 16.31 3,765,200 -0.23(-1.41%)
Dec 07, 2004 16.81 16.88 16.52 16.55 3,323,000 -0.25(-1.49%)
Dec 06, 2004 16.79 16.84 16.62 16.80 2,276,800 +0.09(+0.55%)
Dec 03, 2004 16.74 16.80 16.56 16.70 3,464,600 +0.18(+1.06%)
Dec 02, 2004 16.65 16.65 16.45 16.53 3,166,400 -0.07(-0.42%)
Dec 01, 2004 16.47 16.61 16.38 16.60 2,310,200 +0.25(+1.50%)
Nov 30, 2004 16.50 16.66 16.16 16.35 3,687,600 -0.09(-0.52%)
Nov 29, 2004 15.99 16.51 15.88 16.44 3,166,800 +0.19(+1.15%)
Nov 26, 2004 16.21 16.33 16.19 16.25 567,600 +0.08(+0.48%)
Nov 24, 2004 16.24 16.25 16.09 16.17 1,822,800 -0.02(-0.11%)
Nov 23, 2004 15.85 16.23 15.76 16.19 3,806,200 +0.14(+0.86%)
Nov 22, 2004 15.97 16.12 15.76 16.05 4,282,600 +0.13(+0.80%)
Nov 19, 2004 16.21 16.61 15.92 15.93 12,100,800 +0.76(+5.03%)
Nov 18, 2004 15.16 15.23 14.79 15.16 4,749,600 +0.08(+0.55%)
Nov 17, 2004 15.14 15.25 15.02 15.08 2,085,600 +0.07(+0.45%)
Nov 16, 2004 15.01 15.05 14.84 15.01 2,042,200 -0.07(-0.48%)
Nov 15, 2004 15.18 15.38 15.04 15.09 3,285,600 -0.05(-0.35%)
Nov 12, 2004 14.80 15.21 14.61 15.14 3,741,600 +0.38(+2.57%)
Nov 11, 2004 14.35 14.85 14.27 14.76 3,052,600 +0.57(+4.00%)
Nov 10, 2004 14.30 14.34 14.08 14.19 2,270,200 -0.05(-0.39%)
Nov 09, 2004 14.40 14.41 14.03 14.24 2,946,800 -0.12(-0.80%)
Nov 08, 2004 14.43 14.56 14.28 14.36 2,889,600 -0.05(-0.36%)
Nov 05, 2004 14.52 14.55 14.12 14.41 4,199,800 +0.00(+0.02%)
Nov 04, 2004 13.93 14.46 13.81 14.41 4,539,200 +0.58(+4.17%)
Nov 03, 2004 13.90 14.11 13.74 13.83 6,654,400 +0.29(+2.12%)
Nov 02, 2004 13.44 13.64 13.38 13.54 4,031,800 +0.12(+0.91%)
Nov 01, 2004 13.34 13.57 13.22 13.42 4,064,600 +0.23(+1.78%)
Oct 29, 2004 13.05 13.24 12.99 13.19 5,780,000 +0.19(+1.42%)
Oct 28, 2004 12.89 13.10 12.81 13.00 3,168,200 +0.13(+0.99%)
Oct 27, 2004 12.58 12.94 12.54 12.88 2,577,800 +0.26(+2.08%)
Oct 26, 2004 12.51 12.62 12.37 12.61 2,133,400 +0.15(+1.18%)
Oct 25, 2004 12.31 12.61 12.25 12.46 1,760,000 +0.02(+0.12%)
Oct 22, 2004 12.72 12.82 12.44 12.45 1,907,000 -0.19(-1.50%)
Oct 21, 2004 12.51 12.73 12.47 12.64 2,339,000 +0.18(+1.40%)
Oct 20, 2004 12.42 12.57 12.13 12.46 3,325,600 +0.10(+0.77%)
Oct 19, 2004 12.49 12.63 12.32 12.37 2,529,200 +0.00(+0.00%)
Oct 18, 2004 12.44 12.47 12.31 12.37 2,466,400 -0.06(-0.44%)
Oct 15, 2004 12.22 12.53 12.18 12.43 3,900,400 +0.25(+2.03%)
Oct 14, 2004 11.75 12.21 11.63 12.18 3,721,200 +0.38(+3.22%)
Oct 13, 2004 12.23 12.25 11.75 11.80 2,730,400 -0.33(-2.70%)
Oct 12, 2004 12.12 12.16 11.96 12.12 2,368,000 -0.05(-0.39%)
Oct 11, 2004 12.03 12.25 11.94 12.17 2,477,600 +0.16(+1.35%)
Oct 08, 2004 12.71 12.73 11.92 12.01 4,870,200 -0.71(-5.62%)
Oct 07, 2004 12.78 12.86 12.71 12.72 3,226,400 -0.02(-0.18%)
Oct 06, 2004 12.61 12.75 12.42 12.75 2,127,400 +0.20(+1.57%)
Oct 05, 2004 12.60 12.64 12.47 12.55 2,488,000 -0.07(-0.59%)
Oct 04, 2004 12.49 12.75 12.40 12.62 4,554,400 +0.15(+1.20%)
Oct 01, 2004 11.94 12.50 11.86 12.47 4,489,800 +0.32(+2.61%)
Sep 30, 2004 12.35 12.36 12.12 12.16 4,283,000 -0.19(-1.52%)
Sep 29, 2004 12.04 12.37 11.97 12.35 3,068,000 +0.35(+2.92%)
Sep 28, 2004 12.07 12.10 11.99 11.99 3,141,200 -0.04(-0.29%)
Sep 27, 2004 11.90 12.13 11.75 12.03 3,140,400 +0.09(+0.77%)
Sep 24, 2004 11.85 12.04 11.78 11.94 3,347,400 +0.12(+1.06%)
Sep 23, 2004 11.91 11.94 11.63 11.81 3,772,200 -0.03(-0.27%)
Sep 22, 2004 12.11 12.12 11.78 11.85 3,769,600 -0.26(-2.17%)
Sep 21, 2004 12.13 12.30 12.09 12.11 3,697,200 -0.03(-0.25%)
Sep 20, 2004 12.12 12.24 12.00 12.14 3,213,200 -0.03(-0.25%)
Sep 17, 2004 12.04 12.20 12.04 12.17 2,410,000 +0.12(+1.00%)
Sep 16, 2004 11.85 12.05 11.78 12.05 2,310,600 +0.23(+1.99%)
Sep 15, 2004 11.80 11.89 11.76 11.81 2,096,800 -0.00(-0.02%)
Sep 14, 2004 11.72 11.86 11.70 11.81 2,715,200 +0.09(+0.79%)
Sep 13, 2004 11.80 11.80 11.64 11.72 2,618,200 -0.03(-0.23%)
Sep 10, 2004 11.47 11.75 11.41 11.75 3,534,400 +0.27(+2.37%)
Sep 09, 2004 11.26 11.51 11.24 11.48 3,397,800 +0.22(+1.98%)
Sep 08, 2004 11.19 11.29 11.11 11.26 2,181,600 +0.11(+1.01%)
Sep 07, 2004 11.08 11.23 11.07 11.14 2,482,800 +0.09(+0.81%)
Sep 03, 2004 11.22 11.25 10.99 11.05 2,354,400 -0.18(-1.58%)
Sep 02, 2004 10.99 11.25 10.97 11.23 2,552,800 +0.23(+2.09%)
Sep 01, 2004 11.05 11.12 10.95 11.00 3,632,000 -0.10(-0.92%)
Aug 31, 2004 10.93 11.13 10.88 11.10 3,923,200 +0.20(+1.86%)
Aug 30, 2004 10.98 11.01 10.63 10.90 3,161,000 -0.13(-1.18%)
Aug 27, 2004 10.96 11.09 10.89 11.03 2,201,600 +0.08(+0.78%)
Aug 26, 2004 10.92 11.10 10.88 10.95 4,727,000 -0.06(-0.55%)
Aug 25, 2004 10.59 11.04 10.54 11.01 7,423,600 +0.41(+3.87%)
Aug 24, 2004 10.62 10.63 10.43 10.60 4,948,200 -0.01(-0.14%)
Aug 23, 2004 10.53 10.72 10.38 10.61 5,499,600 +0.09(+0.90%)
Aug 20, 2004 10.09 10.61 10.06 10.52 14,385,200 +1.18(+12.58%)
Aug 19, 2004 9.455 9.535 9.305 9.340 6,229,400 -0.13(-1.42%)
Aug 18, 2004 9.203 9.475 9.098 9.475 4,754,800 +0.27(+2.96%)
Aug 17, 2004 9.450 9.467 9.203 9.203 2,555,800 -0.03(-0.32%)
Aug 16, 2004 9.117 9.352 9.012 9.232 2,875,000 +0.14(+1.54%)
Aug 13, 2004 9.113 9.210 9.060 9.092 2,733,200 -0.05(-0.55%)
Aug 12, 2004 9.312 9.320 9.120 9.143 4,059,200 -0.20(-2.14%)
Aug 11, 2004 9.477 9.500 9.125 9.342 4,023,000 -0.24(-2.48%)
Aug 10, 2004 9.400 9.598 9.370 9.580 2,932,000 +0.22(+2.32%)
Aug 09, 2004 9.092 9.410 9.075 9.363 2,857,800 +0.29(+3.22%)
Aug 06, 2004 9.418 9.615 9.005 9.070 6,700,600 -0.57(-5.89%)
Aug 05, 2004 10.04 10.09 9.588 9.637 2,505,400 -0.34(-3.43%)
Aug 04, 2004 10.01 10.06 9.900 9.980 2,284,600 -0.01(-0.10%)
Aug 03, 2004 9.908 10.10 9.850 9.990 2,448,000 +0.12(+1.19%)
Aug 02, 2004 9.990 10.00 9.822 9.873 2,777,800 -0.18(-1.77%)
Jul 30, 2004 9.932 10.22 9.912 10.05 3,274,800 +0.10(+0.98%)
Jul 29, 2004 9.688 10.00 9.672 9.953 3,297,400 +0.34(+3.56%)
Jul 28, 2004 9.703 9.785 9.412 9.610 2,826,200 -0.07(-0.67%)
Jul 27, 2004 9.318 9.750 9.310 9.675 3,091,800 +0.28(+3.01%)
Jul 26, 2004 9.500 9.550 9.307 9.393 2,478,400 +0.01(+0.08%)
Jul 23, 2004 9.312 9.412 9.203 9.385 2,264,600 +0.05(+0.59%)
Jul 22, 2004 9.575 9.588 9.117 9.330 4,492,400 -0.25(-2.64%)
Jul 21, 2004 9.838 9.990 9.545 9.582 3,220,600 -0.18(-1.87%)
Jul 20, 2004 9.533 9.838 9.505 9.765 2,265,800 +0.25(+2.63%)
Jul 19, 2004 9.527 9.610 9.345 9.515 3,227,200 +0.02(+0.18%)
Jul 16, 2004 9.830 9.885 9.445 9.498 3,574,000 -0.25(-2.56%)
Jul 15, 2004 9.815 9.943 9.690 9.748 2,530,800 +0.00(+0.00%)
Jul 14, 2004 9.630 9.863 9.627 9.748 3,009,000 +0.00(+0.03%)
Jul 13, 2004 9.920 9.953 9.693 9.745 2,581,200 -0.14(-1.39%)
Jul 12, 2004 9.800 10.01 9.643 9.883 2,586,400 +0.09(+0.92%)
Jul 09, 2004 9.787 9.938 9.732 9.793 2,800,800 +0.16(+1.69%)
Jul 08, 2004 9.980 9.990 9.600 9.630 6,075,200 -0.43(-4.27%)
Jul 07, 2004 10.09 10.18 10.02 10.06 3,512,200 -0.05(-0.47%)
Jul 06, 2004 10.54 10.54 10.05 10.11 5,983,600 -0.42(-3.99%)
Jul 02, 2004 10.61 10.64 10.46 10.53 1,673,000 -0.06(-0.57%)
Jul 01, 2004 10.70 10.76 10.50 10.59 4,656,200 -0.12(-1.07%)
Jun 30, 2004 10.61 10.75 10.50 10.70 5,223,400 +0.17(+1.59%)
Jun 29, 2004 10.25 10.55 10.25 10.54 5,700,000 +0.19(+1.86%)
Jun 28, 2004 10.16 10.42 10.12 10.34 5,258,600 +0.12(+1.20%)
Jun 25, 2004 9.945 10.22 9.918 10.22 7,301,800 +0.31(+3.10%)
Jun 24, 2004 9.910 10.00 9.890 9.912 4,366,800 -0.01(-0.10%)
Jun 23, 2004 9.870 10.00 9.863 9.922 3,906,600 +0.03(+0.28%)
Jun 22, 2004 9.880 9.998 9.762 9.895 5,313,800 +0.00(+0.05%)
Jun 21, 2004 9.838 9.988 9.795 9.890 3,782,000 +0.04(+0.41%)
Jun 18, 2004 9.738 9.910 9.715 9.850 5,239,600 +0.07(+0.74%)
Jun 17, 2004 9.793 9.805 9.545 9.777 3,503,600 -0.02(-0.15%)
Jun 16, 2004 9.615 9.825 9.590 9.793 4,032,000 +0.19(+1.95%)
Jun 15, 2004 9.537 9.637 9.467 9.605 3,419,800 +0.08(+0.87%)
Jun 14, 2004 9.527 9.625 9.492 9.523 2,415,800 -0.11(-1.17%)
Jun 10, 2004 9.640 9.717 9.568 9.635 2,448,000 -0.01(-0.05%)
Jun 09, 2004 9.738 9.754 9.637 9.640 2,641,800 -0.11(-1.13%)
Jun 08, 2004 9.645 9.783 9.310 9.750 6,997,000 -0.11(-1.09%)
Jun 07, 2004 9.515 9.865 9.488 9.857 6,407,000 +0.39(+4.09%)
Jun 04, 2004 9.473 9.585 9.439 9.470 4,980,000 +0.06(+0.66%)
Jun 03, 2004 9.412 9.475 9.335 9.408 4,839,600 +0.02(+0.21%)
Jun 02, 2004 9.188 9.451 9.133 9.387 6,112,400 +0.25(+2.72%)
Jun 01, 2004 8.900 9.200 8.875 9.139 6,351,400 +0.17(+1.94%)
May 28, 2004 8.950 8.998 8.895 8.965 2,518,200 -0.03(-0.36%)
May 27, 2004 8.998 9.010 8.887 8.998 3,809,400 +0.04(+0.50%)
May 26, 2004 8.627 9.100 8.600 8.953 9,013,000 +0.25(+2.84%)
May 25, 2004 8.305 8.715 8.270 8.705 5,270,400 +0.38(+4.53%)
May 24, 2004 8.130 8.370 8.055 8.328 5,480,000 +0.27(+3.38%)
May 21, 2004 7.947 8.072 7.822 8.055 4,600,000 +0.17(+2.12%)
May 20, 2004 7.822 7.955 7.622 7.888 5,926,400 +0.09(+1.12%)
May 19, 2004 8.223 8.250 7.652 7.800 17,377,600 -0.62(-7.39%)
May 18, 2004 8.435 8.595 8.338 8.422 9,251,400 +0.00(+0.03%)
May 17, 2004 8.615 8.637 8.325 8.420 4,932,600 -0.26(-3.02%)
May 14, 2004 8.825 8.825 8.610 8.682 3,277,000 -0.17(-1.92%)
May 13, 2004 8.725 8.963 8.705 8.852 2,657,800 +0.11(+1.23%)
May 12, 2004 8.810 8.910 8.550 8.745 4,556,400 -0.10(-1.10%)
May 11, 2004 8.582 8.932 8.543 8.842 4,270,200 +0.34(+3.97%)
May 10, 2004 8.550 8.745 8.307 8.505 5,649,800 -0.44(-4.95%)
May 07, 2004 8.773 9.220 8.748 8.947 4,599,000 +0.15(+1.73%)
May 06, 2004 8.795 8.810 8.693 8.795 2,444,400 +0.03(+0.29%)
May 05, 2004 8.715 8.865 8.662 8.770 2,130,400 +0.04(+0.52%)
May 04, 2004 8.527 8.803 8.525 8.725 4,382,800 +0.24(+2.89%)
May 03, 2004 8.425 8.572 8.370 8.480 4,759,200 +0.10(+1.22%)
Apr 30, 2004 8.533 8.620 8.312 8.377 3,714,800 -0.16(-1.90%)
Apr 29, 2004 8.615 8.680 8.455 8.540 2,424,000 -0.08(-0.87%)
Apr 28, 2004 8.598 8.680 8.525 8.615 2,795,000 -0.01(-0.09%)
Apr 27, 2004 8.662 8.710 8.557 8.623 3,291,600 -0.14(-1.63%)
Apr 26, 2004 8.735 8.875 8.697 8.765 3,077,200 +0.00(+0.03%)
Apr 23, 2004 8.695 8.803 8.675 8.762 2,627,800 +0.05(+0.60%)
Apr 22, 2004 8.500 8.750 8.475 8.710 3,653,600 +0.21(+2.47%)
Apr 21, 2004 8.335 8.592 8.312 8.500 2,554,400 +0.21(+2.47%)
Apr 20, 2004 8.557 8.600 8.293 8.295 2,811,000 -0.22(-2.61%)
Apr 19, 2004 8.500 8.550 8.425 8.518 2,510,400 +0.03(+0.38%)
Apr 16, 2004 8.345 8.508 8.305 8.485 5,036,800 +0.20(+2.41%)
Apr 15, 2004 8.312 8.365 8.277 8.285 1,870,200 -0.00(-0.06%)
Apr 14, 2004 8.340 8.405 8.275 8.290 2,506,600 -0.13(-1.57%)
Apr 13, 2004 8.500 8.523 8.422 8.422 3,362,600 -0.02(-0.18%)
Apr 12, 2004 8.547 8.547 8.422 8.438 2,577,800 +0.04(+0.42%)
Apr 08, 2004 8.338 8.447 8.338 8.402 2,824,800 +0.08(+0.93%)
Apr 07, 2004 8.223 8.375 8.188 8.325 2,272,000 +0.07(+0.88%)
Apr 06, 2004 8.213 8.268 8.113 8.252 2,807,600 +0.04(+0.52%)
Apr 05, 2004 8.137 8.265 8.107 8.210 3,108,600 +0.07(+0.83%)
Apr 02, 2004 8.062 8.210 8.037 8.143 3,011,200 +0.14(+1.78%)
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.