AUTODESK INC

(NASDAQ: ADSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.35 Down -2.26 -4.06%
Find prices for:
AUTODESK INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 55.96 55.14 55.77 55.23 1,964,709
07/18/2014 57.39 55.47 55.78 57.36 2,614,103
07/11/2014 55.71 55 55.55 55.57 1,226,931
07/03/2014 57.28 56.84 57.03 56.88 842,211
06/27/2014 56.43 55.63 56.07 56.4 1,131,708
06/20/2014 56.37 55.86 56.37 56.19 1,870,342
06/13/2014 54.45 53.77 54.12 54.25 1,766,029
06/06/2014 55.43 53.92 54 54.87 2,313,535
05/30/2014 52.79 52.07 52.79 52.37 1,826,912
05/23/2014 52.06 51.15 51.68 52 1,152,756
05/16/2014 52.07 49.61 50.16 51.67 7,928,673
05/09/2014 47 46.11 46.77 46.85 961,685
05/02/2014 48.7 47.54 48.47 47.68 2,144,163
04/25/2014 48.08 46.93 47.63 47 2,368,758
04/17/2014 48.89 47.13 47.39 48.49 3,302,876
04/11/2014 45.85 44.76 45.34 45.19 8,206,720
04/04/2014 49.14 46.54 48.86 47.32 5,314,457
03/28/2014 48.96 47.92 48.44 48.34 2,210,582
03/21/2014 52.07 50.04 52.07 50.04 3,862,729
03/14/2014 51.03 50.32 50.48 50.47 2,811,716
03/07/2014 53.92 53.25 53.68 53.61 1,477,894
02/28/2014 54.16 51.89 54.1 52.48 6,954,041
02/21/2014 55.55 54.62 55.1 55.4 2,534,750
02/14/2014 54.97 53.94 53.94 54.17 3,346,484
02/07/2014 52.19 50.82 51.05 51.99 2,650,430
01/31/2014 51.63 50.7 50.77 51.25 2,155,298
01/24/2014 51.65 50.25 51.65 50.44 4,254,062
01/17/2014 53.73 53.04 53.63 53.24 2,123,219
01/10/2014 51.48 50.64 51.14 51.47 2,182,743
01/03/2014 49.5 48.78 49.11 48.9 1,934,150
12/27/2013 49.9 49.39 49.61 49.54 1,206,137
12/20/2013 49.22 47.84 48.1 49.19 5,075,652
12/13/2013 48.39 45.8 45.99 47.74 5,599,538
12/06/2013 46.57 46.16 46.56 46.42 2,032,721
11/29/2013 45.4 44.97 45.28 45.25 1,174,008
11/22/2013 45.95 43.55 43.64 45.86 7,219,012
11/15/2013 45.03 43.88 44.2 44.11 2,898,389
11/08/2013 42.77 41.73 41.89 42.76 2,151,409
11/01/2013 41.94 40.09 40.11 41.89 5,897,250
10/25/2013 40.52 39.71 40.38 39.87 1,341,752
10/18/2013 40.72 40.12 40.39 40.28 2,712,298
10/11/2013 41.13 40.39 40.61 41.05 2,203,002
10/04/2013 42.79 41.68 41.96 42.49 3,926,518
09/27/2013 42.11 41.45 41.59 41.79 3,170,404
09/20/2013 41.13 40.68 40.98 41 3,326,094
09/13/2013 38.33 38 38.06 38.18 1,970,907
09/06/2013 37.33 36.68 37.25 37.14 3,792,082
08/30/2013 37.12 36.56 37.04 36.75 1,852,903
08/23/2013 41.72 38.75 38.75 38.91 16,680,725
08/16/2013 36.13 35.53 36 35.94 2,803,738
08/09/2013 36 35.48 35.61 35.85 1,845,630
08/02/2013 35.14 34.16 34.42 35.03 5,530,075
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:46 PM ET