$62.70 -1.30 (%) Autodesk Inc - NASDAQ

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
3/3/201563.4763.9662.6762.703,196,901
3/2/201564.0564.7263.6564.002,927,592
2/27/201563.0565.0062.5964.245,326,364
2/26/201562.0962.9560.6961.013,911,009
2/25/201562.1562.5761.8262.011,788,106
2/24/201561.8962.2561.5162.071,479,590
2/23/201562.4262.4261.3861.951,858,232
2/20/201561.1662.4160.9662.371,797,997
2/19/201561.1561.9061.0861.462,167,425
2/18/201560.8061.5060.5061.112,517,144
2/17/201560.5861.1460.3061.131,464,177
2/13/201559.2460.7659.1060.672,028,496
2/12/201558.6959.1058.4359.07855,517
2/11/201558.3558.8458.1458.301,344,626
2/10/201557.6358.7457.6358.501,958,692
2/9/201556.8357.7656.8257.341,435,309
2/6/201556.4957.7556.2957.071,514,228
2/5/201556.4556.5755.8656.231,672,455
2/4/201555.1056.9955.0956.442,350,773
2/3/201554.5055.0153.9254.921,601,412
2/2/201554.3454.3453.0254.121,980,920
1/30/201554.7855.3253.8954.011,477,952
1/29/201554.5855.4754.0855.361,114,333
1/28/201556.3456.6954.4954.592,177,203
1/27/201557.5657.7655.5456.151,963,334
1/26/201558.2858.5157.4358.23855,927
1/23/201558.3258.8558.0158.191,212,893
1/22/201557.8958.6356.9758.271,602,130
1/21/201556.7858.1956.4857.551,666,162
1/20/201557.2757.4456.3357.101,175,233
1/16/201555.5956.9555.5156.851,012,944
1/15/201556.3856.6255.5755.711,129,475
1/14/201556.5957.1255.9056.411,324,320
1/13/201557.6858.9956.8657.341,589,305
1/12/201558.3458.5557.1457.291,506,466
1/9/201558.7859.1757.6058.271,348,655
1/8/201557.8759.1357.7458.801,307,198
1/7/201557.7858.5257.1057.381,218,693
1/6/201558.8959.2257.3157.501,941,688
1/5/201559.1559.4458.4658.662,130,647
1/2/201560.0660.4958.9559.53901,928
12/31/201460.8361.2360.0160.061,899,167
12/30/201460.2460.9260.1860.511,226,083
12/29/201460.8360.9860.3260.76650,143
12/26/201460.9261.5160.8961.03680,016
12/24/201460.7761.3460.5360.99355,479
12/23/201460.3460.9859.9960.651,055,936
12/22/201460.0260.6659.7060.19849,502
12/19/201459.4960.3459.3659.903,121,258
12/18/201457.9259.4757.3859.462,267,091
12/17/201456.5057.1756.1257.011,507,323
12/16/201457.0757.8556.4756.632,656,261
12/15/201459.1259.7358.2158.211,977,140
12/12/201458.7059.6058.4558.881,543,016
12/11/201459.2560.1458.6858.82922,713
12/10/201459.6860.1458.8158.911,355,815
12/9/201459.4860.3359.1360.171,112,159
12/8/201460.2761.0859.9260.101,465,306
12/5/201461.1361.4260.6560.901,190,695
12/4/201461.1461.5360.8361.091,020,687
12/3/201460.5461.4860.5461.451,514,466
12/2/201460.5061.1360.2260.741,793,984
12/1/201461.7261.9760.5060.511,543,321
11/28/201461.7662.4961.4062.00989,322
11/26/201461.0461.5560.9361.351,074,771
11/25/201461.4762.0560.8061.032,232,587
11/24/201461.6861.8060.9261.284,942,227
11/21/201461.0063.0060.6561.957,463,746
11/20/201458.6659.1458.2958.413,485,058
11/19/201459.4259.4458.8459.102,122,094
11/18/201459.4860.2059.1759.232,378,881
11/17/201459.5259.8858.7958.991,474,652
11/14/201459.3759.8959.2659.661,329,724
11/13/201459.3559.6658.9159.311,779,833
11/12/201458.8859.4758.8358.981,674,001
11/11/201459.6759.6758.8358.991,762,144
11/10/201459.3259.7959.0659.401,773,166
11/7/201459.2959.5458.5559.421,700,746
11/6/201458.6059.3358.4559.201,809,234
11/5/201458.4658.7057.7458.321,748,494
11/4/201457.5858.3757.5358.242,154,083
11/3/201457.7758.3757.3757.772,541,435
10/31/201458.5158.7457.4757.542,370,288
10/30/201455.8757.4855.8157.371,626,996
10/29/201456.0156.7055.5855.961,205,254
10/28/201454.9756.1054.8556.102,073,353
10/27/201454.2554.9754.0754.771,235,968
10/24/201453.8054.4953.5354.451,882,087
10/23/201452.6354.1552.4653.552,292,038
10/22/201452.8453.1152.0852.252,794,322
10/21/201452.4453.1152.0652.801,784,404
10/20/201450.7451.8450.1551.822,905,272
10/17/201450.3551.2150.1450.792,390,484
10/16/201449.3450.2449.2849.892,944,470
10/15/201449.0150.6748.3850.524,815,777
10/14/201452.5352.5349.5850.135,947,448
10/13/201453.4553.6851.8951.943,838,301
10/10/201455.9656.3453.5753.725,370,811
10/9/201457.0157.6455.7256.073,988,842
10/8/201456.5457.1855.5957.082,846,529
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center