Autodesk Inc $48.49

up +0.94


17/4/2014 08:10 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
4/17/201447.3948.8947.1348.493,302,880
4/16/201447.2647.6446.6347.552,050,690
4/15/201446.0946.8845.2246.823,221,760
4/14/201445.7446.3445.2745.832,463,300
4/11/201445.3445.8544.7645.198,206,720
4/10/201448.4448.4445.8945.974,297,800
4/9/201447.4848.5947.2248.493,074,660
4/8/201446.6847.4446.2747.153,128,200
4/7/201447.0847.5046.1946.592,269,680
4/4/201448.8549.1446.5447.325,314,460
4/3/201449.7149.9048.1848.312,877,820
4/2/201450.1050.2949.4349.582,068,970
4/1/201448.8650.1248.4850.072,833,770
3/31/201448.7849.7048.6949.182,895,780
3/28/201448.4448.9647.9248.342,210,580
3/27/201448.6048.6047.9148.284,610,760
3/26/201449.8550.3748.6348.682,973,650
3/25/201449.8750.7549.4649.782,555,780
3/24/201450.1150.4949.1449.742,705,460
3/21/201452.0752.0750.0450.043,862,730
3/20/201450.9151.7950.7851.612,717,360
3/19/201452.6652.9050.8651.053,825,320
3/18/201451.3852.4751.3052.431,683,210
3/17/201450.8851.7450.6951.281,957,440
3/14/201450.5251.0350.3250.472,811,720
3/13/201452.6252.7350.1350.474,004,660
3/12/201452.5952.6151.6352.341,982,480
3/11/201452.6653.2652.5252.812,126,520
3/10/201453.6153.6552.5752.591,839,290
3/7/201453.6853.9253.2553.611,477,890
3/6/201453.6053.9453.4253.742,273,920
3/5/201453.1553.7052.9953.442,133,830
3/4/201452.3253.5352.0553.503,841,410
3/3/201451.3251.7250.5951.676,328,780
2/28/201454.1054.1651.8952.486,954,040
2/27/201457.2058.6853.7254.2811,610,000
2/26/201454.8255.0353.8954.723,838,460
2/25/201454.4554.7754.0354.662,484,560
2/24/201455.4055.9854.4554.474,212,880
2/21/201455.1055.5554.6255.402,534,750
2/20/201454.3754.9853.6054.901,847,410
2/19/201454.5255.1754.3754.472,310,660
2/18/201454.1754.8653.8054.522,750,810
2/14/201453.9454.9753.9454.173,346,480
2/13/201453.5154.4953.3954.133,033,100
2/12/201452.9353.8852.7653.773,001,460
2/11/201452.5553.0952.3052.921,961,020
2/10/201451.8452.4951.7552.282,340,650
2/7/201451.0552.1950.8251.992,650,430
2/6/201449.8951.1149.7050.961,827,250
2/5/201449.8750.1149.3749.961,699,150
2/4/201449.7950.3849.6350.122,032,320
2/3/201451.0151.4948.9349.334,320,400
1/31/201450.7751.6350.7051.252,155,300
1/30/201451.5551.9050.7151.524,046,090
1/29/201450.7651.0049.6149.652,728,950
1/28/201450.4851.2950.4651.241,818,840
1/27/201450.6350.9549.3350.593,640,930
1/24/201451.6551.6550.2550.444,254,060
1/23/201452.6852.6851.7151.863,593,210
1/22/201453.1853.5052.3152.373,108,450
1/21/201453.4254.1853.0353.302,153,260
1/17/201453.6353.7353.0453.242,123,220
1/16/201453.2253.7352.9853.602,403,310
1/15/201452.8353.6252.8053.293,241,210
1/14/201451.6552.7451.2952.642,876,410
1/13/201452.0052.7051.3151.574,561,670
1/10/201451.1451.4850.6451.472,182,740
1/9/201450.8251.6850.7451.083,716,380
1/8/201449.5050.5549.0550.242,047,390
1/7/201448.8950.1048.6349.682,002,470
1/6/201448.9849.2948.2948.551,856,500
1/3/201449.1149.5048.7848.901,934,150
1/2/201449.3349.7448.8849.252,488,040
12/31/201349.7950.5049.6150.322,002,280
12/30/201349.6049.7949.0749.58909,899
12/27/201349.6149.9049.3949.541,206,140
12/26/201349.6349.8549.3649.391,499,250
12/24/201349.3549.7349.1849.70852,485
12/23/201349.3149.5349.0749.461,854,730
12/20/201348.0049.2247.8449.195,075,650
12/19/201348.1348.4547.8948.051,617,220
12/18/201347.3448.3046.6048.272,921,000
12/17/201347.1947.7147.0047.502,174,980
12/16/201347.7048.0047.1747.192,471,770
12/13/201346.0048.3945.8047.745,599,540
12/12/201345.8546.1745.2545.513,244,290
12/11/201346.9447.0545.6445.753,146,300
12/10/201346.2946.9846.2646.792,518,740
12/9/201346.0246.8545.7546.782,023,820
12/6/201346.5646.5746.1646.422,032,720
12/5/201346.1846.5645.8145.942,270,100
12/4/201345.8146.4745.5846.292,598,730
12/3/201345.4045.9845.2045.772,491,270
12/2/201345.2745.5544.9545.421,871,670
11/29/201345.2845.4044.9745.251,174,010
11/27/201345.4045.7445.0545.442,152,030
11/26/201345.3945.5245.0045.282,556,910
11/25/201345.5545.7344.9345.393,758,620
11/22/201343.6445.9543.5545.867,219,010
Trading Center