Autodesk Inc $53.46

down -0.18


2/9/2014 04:00 PM  |  NASDAQ : ADSK  
Industries : Computer Software & Services / Technical & System Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
9/2/201453.9653.9652.8853.461,793,306
8/29/201454.2854.3953.4553.641,774,866
8/28/201453.6354.2753.3154.001,250,666
8/27/201454.3454.5053.7353.781,161,333
8/26/201453.5254.5953.5254.241,947,676
8/25/201453.7053.8353.2053.541,052,591
8/22/201453.8953.8953.3953.462,312,454
8/21/201453.6853.9353.5053.781,751,673
8/20/201453.6653.9153.1753.593,147,130
8/19/201453.9554.0353.5553.752,290,894
8/18/201453.0453.9052.8853.794,700,845
8/15/201458.4458.5351.8852.6614,280,610
8/14/201455.3556.9255.3556.283,602,345
8/13/201454.6455.8254.6455.791,223,733
8/12/201453.9554.7753.9554.621,520,472
8/11/201454.1754.3953.8154.341,920,332
8/8/201453.6754.2453.4853.911,897,775
8/7/201454.5854.8153.4453.631,334,436
8/6/201453.8754.9053.4054.232,095,914
8/5/201453.7954.6853.7354.151,575,029
8/4/201453.3754.3153.3054.151,905,264
8/1/201453.3653.8252.4853.342,439,803
7/31/201454.9855.1953.1753.352,805,931
7/30/201455.7955.9555.2955.611,067,699
7/29/201455.3255.8455.2355.471,371,700
7/28/201455.2655.5254.5155.191,460,003
7/25/201455.8255.9655.1455.231,964,709
7/24/201456.1256.4755.8756.001,641,966
7/23/201456.7756.8755.8555.882,008,979
7/22/201456.3456.9356.3456.391,754,309
7/21/201456.9157.2055.9556.202,022,664
7/18/201455.7857.3955.4757.362,614,103
7/17/201455.4255.9855.1755.422,873,540
7/16/201455.7255.7955.2455.421,064,570
7/15/201455.9656.1155.1755.481,147,179
7/14/201455.8156.1755.7056.041,241,562
7/11/201455.5555.7155.0055.571,226,931
7/10/201455.3755.9954.7855.441,708,942
7/9/201455.8955.9855.2555.631,097,776
7/8/201456.0556.2054.5455.642,106,985
7/7/201456.7656.8055.8455.931,376,395
7/3/201457.0357.2856.8456.88842,211
7/2/201456.7857.5956.7656.831,361,897
7/1/201456.0757.3055.9757.132,329,946
6/30/201456.2056.6955.8256.382,253,400
6/27/201455.6356.4355.6356.401,131,708
6/26/201455.8856.2655.4456.251,069,215
6/25/201455.8056.0055.4555.621,579,377
6/24/201456.1156.4955.7155.801,066,927
6/23/201456.1256.4355.8456.17885,609
6/20/201456.3756.3755.8656.191,870,342
6/19/201456.7857.1755.6756.311,977,733
6/18/201455.0057.1754.9956.964,853,960
6/17/201454.1555.0054.1554.631,942,531
6/16/201453.8754.8853.8754.581,584,907
6/13/201454.1254.4553.7754.251,766,029
6/12/201453.8654.4153.6753.851,147,572
6/11/201453.8054.1153.5454.09991,833
6/10/201454.2754.5853.9554.081,162,759
6/9/201454.6654.8754.1754.512,130,414
6/6/201454.0055.4353.9254.872,313,535
6/5/201452.9553.7452.8353.721,422,683
6/4/201452.8853.2452.7453.031,242,592
6/3/201452.5053.1852.2553.152,434,409
6/2/201452.4552.7551.7352.521,596,820
5/30/201452.7952.7952.0752.371,826,820
5/29/201451.8852.7751.7452.692,476,967
5/28/201452.5852.6551.5651.721,957,186
5/27/201452.0552.7551.8952.471,590,948
5/23/201451.6852.0651.1552.001,152,756
5/22/201450.9751.7050.7751.511,588,605
5/21/201451.2451.6350.5850.932,374,757
5/20/201451.6451.7250.5351.072,182,051
5/19/201451.2252.5051.2251.552,841,825
5/16/201450.4552.0749.6151.677,928,673
5/15/201448.0548.2347.0747.823,485,698
5/14/201448.5548.9548.0348.071,749,877
5/13/201448.7949.0548.1748.322,172,270
5/12/201447.0448.9347.0048.613,270,362
5/9/201446.7747.0046.1146.85961,685
5/8/201446.6847.7946.2446.821,936,955
5/7/201447.0747.2346.0946.762,014,675
5/6/201447.3147.6146.9747.031,690,682
5/5/201447.6147.8647.0847.521,389,059
5/2/201448.4748.7047.5447.682,144,163
5/1/201447.8448.9447.8148.422,323,577
4/30/201447.4048.0247.1148.021,624,629
4/29/201446.8047.5946.5047.571,883,672
4/28/201447.7948.2246.0746.623,470,607
4/25/201447.6348.0846.9347.002,368,758
4/24/201448.7348.9047.2247.722,241,537
4/23/201448.6548.9547.9348.231,624,583
4/22/201448.4049.3848.2349.011,742,650
4/21/201448.6448.8748.0648.403,048,501
4/17/201447.3948.8947.1348.493,302,876
4/16/201447.2647.6446.6347.552,050,687
4/15/201446.0946.8845.2246.823,221,762
4/14/201445.7446.3445.2745.832,463,303
4/11/201445.3445.8544.7645.198,206,720
4/10/201448.4448.4445.8945.974,297,797
Trading Center