AUTODESK $36.08

down -0.38


24/5/2013 04:24 PM  |  NASDAQ : ADSK  |  Industries : Information / Software Publishers
Type:

ADSK historical data

Date Open High Low Close Volume
5/24/2013 36.34 36.47 35.74 36.08 27680
5/23/2013 36.36 36.96 36.22 36.46 33919
5/22/2013 37.41 37.94 36.46 36.57 34287
5/21/2013 37.05 37.63 36.87 37.48 32789
5/20/2013 37.14 37.87 36.74 36.99 34502
5/17/2013 36.75 37.33 34.40 37.11 169595
5/16/2013 39.39 40.27 39.35 39.78 44934
5/15/2013 39.32 39.78 39.19 39.43 24631
5/14/2013 39.03 39.63 38.85 39.42 21693
5/13/2013 39.64 39.64 38.68 38.90 28949
5/10/2013 39.81 39.94 39.41 39.75 26089
5/9/2013 39.95 40.22 39.56 39.75 26644
5/8/2013 39.34 40.03 39.28 39.98 17227
5/7/2013 39.66 40.02 39.16 39.54 14720
5/6/2013 39.39 39.68 39.19 39.60 19096
5/3/2013 39.00 39.53 38.78 39.52 20162
5/2/2013 38.17 38.77 37.92 38.53 13240
5/1/2013 39.23 39.69 38.04 38.19 29024
4/30/2013 38.24 39.38 38.14 39.38 54262
4/29/2013 37.36 38.24 37.25 38.21 16696
4/26/2013 37.93 38.11 37.30 37.31 18626
4/25/2013 37.50 38.15 37.31 37.87 20251
4/24/2013 37.11 37.72 36.82 37.56 21324
4/23/2013 36.49 37.26 36.39 37.26 26173
4/22/2013 36.16 36.41 35.62 36.24 16816
4/19/2013 35.91 36.45 35.51 36.12 18354
4/18/2013 36.90 37.02 35.92 35.93 21296
4/17/2013 37.33 37.43 36.38 36.82 26998
4/16/2013 37.14 37.80 37.01 37.69 21366
4/15/2013 38.11 38.21 36.56 36.71 43358
4/12/2013 38.95 38.95 38.01 38.36 21746
4/11/2013 39.49 39.52 38.92 39.01 23209
4/10/2013 38.47 39.87 38.46 39.65 19888
4/9/2013 38.37 38.63 38.03 38.46 14213
4/8/2013 38.44 38.44 37.92 38.35 18083
4/5/2013 37.87 38.40 37.27 38.35 25596
4/4/2013 38.53 38.68 38.04 38.48 26364
4/3/2013 39.55 39.76 38.44 38.54 27136
4/2/2013 39.97 40.65 39.37 39.57 25688
4/1/2013 40.09 40.68 39.76 39.93 40381
3/28/2013 40.62 41.30 40.43 41.25 17848
3/27/2013 40.46 40.96 40.29 40.92 13485
3/26/2013 40.61 40.99 40.42 40.60 15538
3/25/2013 41.00 41.21 40.27 40.38 22392
3/22/2013 41.04 41.40 40.78 41.39 17196
3/21/2013 40.60 41.27 40.25 41.03 20492
3/20/2013 40.53 41.42 40.26 41.16 38454
3/19/2013 40.05 40.38 39.32 39.67 30697
3/18/2013 39.76 40.31 39.34 40.03 17872
3/15/2013 40.51 40.64 40.14 40.14 21288
3/14/2013 40.67 40.81 40.46 40.69 18511
3/13/2013 40.28 40.56 39.95 40.46 18039
3/12/2013 40.37 40.44 39.72 40.30 20699
3/11/2013 40.00 40.38 39.98 40.36 12818
3/8/2013 40.00 40.30 39.78 40.17 20461
3/7/2013 39.87 40.08 39.54 40.01 24331
3/6/2013 39.51 39.95 39.44 39.94 30703
3/5/2013 38.76 39.55 38.75 39.34 39466
3/4/2013 37.34 38.69 37.14 38.65 40823
3/1/2013 37.25 37.56 36.55 37.36 113984
2/28/2013 36.31 36.95 36.22 36.72 40378
2/27/2013 36.62 36.98 35.99 36.20 99414
2/26/2013 35.92 38.08 35.77 36.79 75725
2/25/2013 38.23 38.25 36.52 36.62 72256
2/22/2013 38.10 38.37 37.82 37.91 26850
2/21/2013 38.58 38.62 37.91 37.97 28513
2/20/2013 39.17 39.67 38.70 38.73 61359
2/19/2013 39.10 39.12 38.84 38.98 17380
2/15/2013 38.65 39.51 38.59 39.00 29110
2/14/2013 38.54 38.77 38.22 38.67 25256
2/13/2013 38.91 39.17 38.53 38.66 17090
2/12/2013 38.91 39.24 38.80 38.91 19080
2/11/2013 39.07 39.21 38.63 38.89 13684
2/8/2013 38.79 39.00 38.69 38.89 15345
2/7/2013 38.61 38.76 38.10 38.65 25142
2/6/2013 38.86 39.03 38.51 38.71 22998
2/5/2013 38.77 39.25 38.62 39.06 18818
2/4/2013 38.75 39.18 38.40 38.53 19292
2/1/2013 39.39 39.39 38.88 38.94 28430
1/31/2013 38.77 39.30 38.62 38.88 27234
1/30/2013 39.50 39.50 38.60 38.73 43174
1/29/2013 38.65 39.11 38.02 38.86 26336
1/28/2013 39.11 39.21 38.75 38.86 27986
1/25/2013 39.50 40.00 38.90 38.99 80548
1/24/2013 37.39 38.00 37.11 37.60 33263
1/23/2013 36.71 37.05 36.61 36.86 16532
1/22/2013 37.40 37.58 36.19 36.55 27036
1/18/2013 37.25 37.53 37.14 37.50 15997
1/17/2013 36.77 37.68 36.73 37.33 19598
1/16/2013 36.76 37.51 36.43 36.73 12139
1/15/2013 36.53 36.82 36.39 36.71 16175
1/14/2013 36.64 36.98 36.63 36.83 14185
1/11/2013 36.60 36.97 36.52 36.80 13365
1/10/2013 36.89 36.94 36.03 36.52 14160
1/9/2013 36.35 37.04 36.23 36.67 16406
1/8/2013 36.15 36.42 35.96 36.30 15200
1/7/2013 36.00 36.14 35.84 36.09 19335
1/4/2013 36.53 36.67 36.29 36.36 13404
1/3/2013 36.75 36.92 36.27 36.37 17441
1/2/2013 36.05 36.95 36.05 36.94 29988
Marketplace
Trading Center