ADSK: Historical Prices for Autodesk, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.04	24.05	23.48	23.81	4,633,300	23.81
19-Nov-09	24.16	24.37	23.74	24.05	4,820,400	24.05
18-Nov-09	25.02	25.30	23.86	24.20	19,718,300	24.20
17-Nov-09	27.39	27.43	26.86	27.00	7,227,400	27.00
16-Nov-09	27.36	27.66	27.24	27.44	4,133,300	27.44
13-Nov-09	27.10	27.48	27.00	27.25	3,684,100	27.25
12-Nov-09	27.70	27.75	26.92	26.98	2,852,600	26.98
11-Nov-09	27.78	27.97	27.41	27.69	1,537,300	27.69
10-Nov-09	27.52	27.74	27.35	27.60	2,084,100	27.60
9-Nov-09	26.49	27.62	26.17	27.59	2,614,600	27.59
6-Nov-09	26.04	26.49	25.68	26.49	1,627,000	26.49
5-Nov-09	25.50	26.17	25.17	26.12	1,921,000	26.12
4-Nov-09	25.21	25.78	25.01	25.43	3,571,000	25.43
3-Nov-09	25.12	25.25	24.73	25.23	2,087,000	25.23
2-Nov-09	24.95	25.54	24.75	25.23	2,370,300	25.23
30-Oct-09	25.79	25.93	24.90	24.93	2,491,500	24.93
29-Oct-09	25.61	25.93	25.49	25.85	2,353,500	25.85
28-Oct-09	25.87	26.07	25.48	25.48	4,904,200	25.48
27-Oct-09	26.21	26.50	25.68	25.78	3,055,500	25.78
26-Oct-09	26.62	26.82	25.93	26.11	3,590,000	26.11
23-Oct-09	26.94	27.03	26.32	26.58	3,379,200	26.58
22-Oct-09	26.91	27.18	26.51	27.08	3,975,500	27.08
21-Oct-09	26.02	27.26	25.97	26.93	6,323,800	26.93
20-Oct-09	25.99	26.07	25.51	25.71	3,255,700	25.71
19-Oct-09	25.62	26.00	25.47	25.97	3,133,800	25.97
16-Oct-09	25.36	25.58	25.00	25.49	3,229,800	25.49
15-Oct-09	25.05	25.56	24.89	25.49	3,549,000	25.49
14-Oct-09	25.13	25.45	24.96	25.23	3,755,300	25.23
13-Oct-09	25.00	25.26	24.89	25.09	3,375,500	25.09
12-Oct-09	24.48	25.21	24.17	25.02	4,333,700	25.02
9-Oct-09	23.87	24.48	23.65	24.47	3,047,500	24.47
8-Oct-09	23.84	24.00	23.61	23.92	3,813,600	23.92
7-Oct-09	23.71	23.86	23.55	23.86	2,203,500	23.86
6-Oct-09	23.25	23.85	23.11	23.76	3,717,100	23.76
5-Oct-09	22.58	23.07	22.27	23.01	3,675,100	23.01
2-Oct-09	22.71	22.75	22.33	22.62	4,118,700	22.62
1-Oct-09	23.12	23.43	22.56	22.85	5,423,500	22.85
30-Sep-09	24.22	24.49	23.41	23.80	4,777,500	23.80
29-Sep-09	24.00	24.52	23.90	24.20	3,402,200	24.20
28-Sep-09	23.80	24.24	23.57	24.06	2,603,600	24.06
25-Sep-09	23.32	23.77	23.28	23.61	2,994,000	23.61
24-Sep-09	23.80	23.99	23.35	23.52	2,750,800	23.52
23-Sep-09	24.04	24.19	23.62	23.71	3,156,600	23.71
22-Sep-09	23.84	24.30	23.72	23.90	2,068,600	23.90
21-Sep-09	23.28	24.19	23.16	24.07	6,113,900	24.07
18-Sep-09	23.52	23.79	23.20	23.54	3,212,900	23.54
17-Sep-09	23.84	24.18	23.49	23.56	2,590,800	23.56
16-Sep-09	23.54	24.10	23.40	24.07	3,424,500	24.07
15-Sep-09	23.72	23.88	23.40	23.49	3,018,900	23.49
14-Sep-09	23.93	24.12	23.76	23.92	2,807,400	23.92
11-Sep-09	23.71	24.40	23.45	24.19	4,329,200	24.19
10-Sep-09	22.70	23.83	22.70	23.78	5,217,900	23.78
9-Sep-09	22.81	23.24	22.69	22.91	4,370,900	22.91
8-Sep-09	22.78	23.13	22.64	22.81	4,204,000	22.81
4-Sep-09	22.51	23.30	22.41	23.12	3,023,900	23.12
3-Sep-09	22.74	22.93	22.33	22.56	3,078,400	22.56
2-Sep-09	22.70	22.96	22.50	22.76	2,686,400	22.76
1-Sep-09	23.54	23.99	22.69	22.70	3,726,400	22.70
31-Aug-09	23.71	23.89	23.32	23.43	2,343,600	23.43
28-Aug-09	24.37	24.68	23.63	23.92	2,451,700	23.92
27-Aug-09	24.29	24.37	23.61	24.26	2,339,900	24.26
26-Aug-09	24.21	24.59	23.98	24.19	2,608,200	24.19
25-Aug-09	24.15	24.47	24.00	24.28	2,936,900	24.28
24-Aug-09	24.54	24.54	23.94	24.02	3,580,300	24.02
21-Aug-09	24.58	24.91	24.14	24.51	3,852,400	24.51
20-Aug-09	24.28	24.59	24.17	24.27	2,784,800	24.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions