Indicators

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.757	3.795	3.667	3.735	5,072,400	-0.07(-1.78%)
May 29, 2003	3.803	3.837	3.748	3.803	2,739,800	-0.00(-0.13%)
May 28, 2003	3.732	3.840	3.655	3.808	5,104,600	+0.08(+2.28%)
May 27, 2003	3.717	3.795	3.690	3.723	4,896,600	+0.01(+0.27%)
May 23, 2003	3.575	3.750	3.500	3.712	15,516,200	-0.17(-4.44%)
May 22, 2003	3.837	3.908	3.723	3.885	5,296,400	+0.07(+1.77%)
May 21, 2003	3.857	3.910	3.788	3.817	2,746,400	-0.05(-1.36%)
May 20, 2003	4.060	4.060	3.755	3.870	4,096,400	-0.11(-2.82%)
May 19, 2003	4.225	4.225	3.935	3.982	2,968,800	-0.22(-5.18%)
May 16, 2003	4.125	4.235	4.107	4.200	2,575,800	+0.01(+0.24%)
May 15, 2003	4.105	4.225	4.100	4.190	2,698,000	+0.08(+1.88%)
May 14, 2003	4.245	4.282	4.112	4.112	2,908,400	-0.12(-2.84%)
May 13, 2003	4.215	4.308	4.152	4.232	3,273,600	+0.02(+0.47%)
May 12, 2003	4.080	4.220	4.072	4.213	3,294,400	+0.12(+2.81%)
May 09, 2003	3.962	4.112	4.027	4.098	4,250,400	+0.13(+3.28%)
May 08, 2003	3.962	4.032	3.960	3.967	2,063,400	+0.00(+0.00%)
May 07, 2003	4.022	4.050	3.958	3.967	2,493,200	-0.05(-1.31%)
May 06, 2003	3.928	4.048	3.893	4.020	2,681,400	+0.09(+2.42%)
May 05, 2003	3.875	3.990	3.870	3.925	2,509,000	+0.05(+1.29%)

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.