Indicators

Autodesk (NQ: ADSK )

218.40 -0.23 (-0.11%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.10	21.50	20.82	21.46	3,544,085	+0.27(+1.27%)
May 28, 2009	21.31	21.68	20.75	21.19	3,055,195	+0.03(+0.14%)
May 27, 2009	21.18	21.86	20.94	21.16	3,602,754	+0.04(+0.19%)
May 26, 2009	20.10	21.22	20.10	21.12	5,171,121	+0.42(+2.03%)
May 22, 2009	21.34	21.52	20.55	20.70	11,798,246	+1.87(+9.93%)
May 21, 2009	18.78	19.00	18.54	18.83	5,866,993	-0.31(-1.62%)
May 20, 2009	19.48	19.88	19.00	19.14	3,886,829	-0.28(-1.44%)
May 19, 2009	19.54	19.86	19.25	19.42	4,220,836	-0.06(-0.31%)
May 18, 2009	19.05	19.48	18.53	19.48	2,487,980	+0.48(+2.53%)
May 15, 2009	18.79	19.29	18.43	19.00	2,986,399	+0.16(+0.85%)
May 14, 2009	18.63	19.12	18.58	18.84	2,039,088	+0.34(+1.84%)
May 13, 2009	19.01	19.20	18.50	18.50	2,863,487	-0.90(-4.64%)
May 12, 2009	19.88	19.95	19.10	19.40	2,059,658	-0.40(-2.02%)
May 11, 2009	19.42	19.99	19.00	19.80	2,084,952	+0.10(+0.51%)
May 08, 2009	19.72	20.05	19.33	19.70	4,074,302	+0.23(+1.18%)
May 07, 2009	20.33	20.57	19.25	19.47	4,228,603	-1.00(-4.89%)
May 06, 2009	20.65	20.66	19.87	20.47	3,074,818	+0.03(+0.15%)
May 05, 2009	20.30	20.65	20.08	20.44	3,623,764	-0.03(-0.15%)
May 04, 2009	19.86	20.52	19.75	20.47	3,159,403	+0.84(+4.28%)

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.