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 (%)
Jan 30, 2009	17.13	17.21	16.43	16.56	3,643,191	-0.37(-2.19%)
Jan 29, 2009	17.01	17.32	16.74	16.93	3,328,370	-0.32(-1.86%)
Jan 28, 2009	17.29	17.35	16.97	17.25	4,172,742	+0.34(+2.01%)
Jan 27, 2009	16.34	17.28	16.25	16.91	4,032,003	+0.48(+2.92%)
Jan 26, 2009	16.47	16.77	16.09	16.43	3,531,381	+0.17(+1.05%)
Jan 23, 2009	15.61	16.50	15.51	16.26	3,607,922	+0.13(+0.81%)
Jan 22, 2009	16.31	16.44	15.73	16.13	4,109,444	-0.64(-3.82%)
Jan 21, 2009	15.82	16.78	15.52	16.77	5,039,272	+1.05(+6.68%)
Jan 20, 2009	16.14	16.31	15.71	15.72	6,772,494	-0.42(-2.60%)
Jan 16, 2009	15.79	16.64	15.48	16.14	7,731,756	+0.66(+4.26%)
Jan 15, 2009	15.85	16.18	14.98	15.48	12,034,411	-2.25(-12.69%)
Jan 14, 2009	18.19	18.20	17.35	17.73	5,476,294	-0.73(-3.95%)
Jan 13, 2009	18.78	19.05	18.18	18.46	4,288,166	-0.32(-1.70%)
Jan 12, 2009	18.42	19.11	18.42	18.78	4,674,261	+0.31(+1.68%)
Jan 09, 2009	19.41	19.55	18.40	18.47	4,673,951	-0.73(-3.80%)
Jan 08, 2009	19.59	19.61	18.96	19.20	5,436,339	-0.87(-4.33%)
Jan 07, 2009	20.55	20.58	19.89	20.07	3,831,353	-0.78(-3.74%)
Jan 06, 2009	21.11	21.70	20.71	20.85	3,883,497	-0.03(-0.14%)
Jan 05, 2009	20.60	20.92	20.05	20.88	3,018,583	+0.20(+0.97%)

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.