Historical Prices for Autodesk, Inc (ADSK)

Symbol:

Historical Data for Autodesk Inc. (ADSK)

After Hours: $ 24.3963

0.1963 (+0.81%)

Volume: 1.0 k

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	24.28	25.53	23.02	24.20	6,581,812	-1.05	-4.16%
10/9/08	27.44	27.61	25.00	25.25	4,616,400	-1.81	-6.69%
10/8/08	26.82	29.2301	26.50	27.06	5,500,870	0.19	0.71%
10/7/08	28.48	28.89	26.86	26.87	4,445,295	-1.59	-5.59%
10/6/08	30.24	30.61	26.87	28.46	5,716,950	-2.26	-7.36%
10/3/08	30.78	32.40	30.50	30.72	4,576,234	0.27	0.89%
10/2/08	32.38	32.54	30.32	30.45	3,620,947	-2.07	-6.37%
10/1/08	32.40	33.00	31.80	32.52	3,946,072	-1.03	-3.07%
9/30/08	32.75	33.55	31.57	33.55	3,879,298	1.38	4.29%
9/29/08	34.63	34.97	31.85	32.17	4,595,043	-3.04	-8.63%
9/26/08	33.54	35.35	33.08	35.21	3,207,036	1.00	2.92%
9/25/08	34.00	35.00	33.48	34.21	2,623,240	0.61	1.82%
9/24/08	33.34	34.46	33.23	33.60	2,316,427	0.45	1.36%
9/23/08	33.78	34.20	32.96	33.15	2,526,286	-0.36	-1.07%
9/22/08	35.22	35.3504	33.50	33.51	3,210,836	-2.20	-6.16%
9/19/08	35.13	37.45	15.06	35.71	6,918,346	2.25	6.72%
9/18/08	32.57	33.85	30.96	33.46	6,510,718	1.31	4.07%
9/17/08	33.69	33.76	31.84	32.15	5,685,112	-1.39	-4.14%
9/16/08	33.09	34.30	32.88	33.54	5,080,766	0.12	0.36%
9/15/08	33.10	34.29	32.85	33.42	4,057,715	-1.02	-2.96%
9/12/08	33.99	34.66	33.57	34.44	3,387,336	0.12	0.35%
9/11/08	33.26	34.38	33.15	34.32	3,314,675	0.86	2.57%
9/10/08	33.94	34.1101	33.31	33.46	3,391,945	-0.49	-1.44%
9/9/08	34.45	34.61	33.93	33.95	4,459,139	-0.39	-1.14%
9/8/08	34.48	34.56	33.56	34.34	3,441,052	0.57	1.69%
9/5/08	34.01	34.60	33.11	33.77	3,028,879	-0.60	-1.75%
9/4/08	34.70	34.93	34.02	34.37	4,374,672	-0.25	-0.72%
9/3/08	35.43	35.48	34.28	34.62	3,867,545	-0.81	-2.29%
9/2/08	36.27	36.51	35.305	35.43	2,790,083	-0.10	-0.28%
8/29/08	37.09	37.23	35.46	35.53	3,365,209	-2.01	-5.35%
8/28/08	37.16	37.65	36.58	37.54	2,175,971	0.61	1.65%
8/27/08	36.26	37.31	35.9701	36.93	2,489,226	0.53	1.46%
8/26/08	36.22	36.59	35.91	36.40	1,956,248	0.20	0.55%
8/25/08	36.36	36.97	35.83	36.20	2,769,460	-0.96	-2.58%
8/22/08	37.02	37.32	36.46	37.16	1,879,572	0.54	1.47%
8/21/08	37.06	37.06	36.23	36.62	1,874,658	-0.51	-1.37%
8/20/08	36.96	37.45	36.63	37.13	3,532,533	0.52	1.42%
8/19/08	37.96	38.00	36.47	36.61	3,690,857	-1.31	-3.45%
8/18/08	38.50	38.94	37.50	37.92	4,114,701	-0.45	-1.17%
8/15/08	37.76	39.00	37.46	38.37	13,382,325	4.02	11.70%
8/14/08	33.88	34.53	33.00	34.35	6,449,023	0.07	0.20%
8/13/08	34.07	34.68	33.68	34.28	4,131,985	-0.11	-0.32%
8/12/08	35.62	36.00	34.16	34.39	4,252,054	-1.15	-3.24%
8/11/08	34.84	35.82	34.59	35.54	3,096,226	0.28	0.79%
8/8/08	34.25	35.34	34.07	35.26	4,478,375	1.16	3.40%
8/7/08	34.07	34.56	33.80	34.10	2,695,535	-0.10	-0.29%
8/6/08	33.66	34.40	33.39	34.20	2,951,448	0.48	1.42%
8/5/08	33.04	33.85	32.77	33.72	4,472,451	0.95	2.90%
8/4/08	33.56	33.98	32.70	32.77	4,319,112	-0.90	-2.67%
8/1/08	32.00	33.77	31.61	33.67	8,835,830	1.78	5.58%
7/31/08	32.25	32.55	31.34	31.89	8,163,984	-0.86	-2.63%
7/30/08	32.80	33.01	32.25	32.75	3,083,919	0.01	0.03%
7/29/08	32.45	33.11	32.37	32.74	3,767,747	0.54	1.68%
7/28/08	32.95	32.95	32.09	32.20	2,534,814	-0.56	-1.71%
7/25/08	32.79	33.05	32.58	32.76	3,513,842	0.02	0.06%
7/24/08	33.75	33.90	32.70	32.74	2,560,545	-1.17	-3.45%
7/23/08	33.80	34.44	33.51	33.91	4,075,944	0.10	0.30%
7/22/08	33.03	34.10	32.37	33.81	6,496,967	-0.44	-1.28%
7/21/08	35.71	35.81	34.00	34.25	3,950,092	-1.76	-4.89%
7/18/08	35.68	36.15	34.92	36.01	3,111,869	0.02	0.06%
7/17/08	35.40	36.11	35.09	35.99	2,744,619	0.74	2.10%
7/16/08	34.05	35.49	33.89	35.25	3,011,580	1.15	3.37%
7/15/08	33.03	34.44	32.80	34.10	3,278,612	0.80	2.40%
7/14/08	33.18	33.71	32.97	33.30	2,901,395	0.25	0.76%