Indicators

Autodesk (NQ: ADSK )

215.19 +5.24 (+2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.