Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

216.40 +1.40 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 232.95 239.95 231.20 239.19 1,602,535 +7.02(+3.02%)
Jun 29, 2020 232.53 233.93 227.75 232.17 930,460 -0.57(-0.24%)
Jun 26, 2020 234.93 236.71 230.66 232.74 1,510,200 -1.73(-0.74%)
Jun 25, 2020 233.50 234.81 228.37 234.47 1,782,530 +1.03(+0.44%)
Jun 24, 2020 240.29 242.67 231.44 233.44 1,863,961 -8.18(-3.39%)
Jun 23, 2020 242.91 247.14 241.46 241.62 1,461,835 +0.74(+0.31%)
Jun 22, 2020 236.00 241.13 236.00 240.88 1,203,830 +3.06(+1.29%)
Jun 19, 2020 242.11 242.98 235.50 237.82 2,023,800 -0.25(-0.11%)
Jun 18, 2020 237.95 239.20 236.05 238.07 1,181,182 +1.03(+0.43%)
Jun 17, 2020 242.29 243.76 236.42 237.04 1,127,088 -3.89(-1.61%)
Jun 16, 2020 234.95 241.77 234.00 240.93 2,385,740 +11.93(+5.21%)
Jun 15, 2020 218.96 229.75 218.76 229.00 1,522,409 +6.04(+2.71%)
Jun 12, 2020 227.95 228.13 218.95 222.96 1,865,100 +3.86(+1.76%)
Jun 11, 2020 233.00 233.47 218.95 219.10 2,798,454 -17.49(-7.39%)
Jun 10, 2020 235.59 240.24 233.46 236.59 1,810,568 +2.44(+1.04%)
Jun 09, 2020 232.49 237.80 231.45 234.15 1,916,273 +0.64(+0.27%)
Jun 08, 2020 231.14 236.47 230.46 233.51 2,273,376 -0.20(-0.09%)
Jun 05, 2020 224.67 234.54 223.00 233.71 1,956,200 +8.51(+3.78%)
Jun 04, 2020 225.00 227.37 223.29 225.20 2,177,537 -1.19(-0.53%)
Jun 03, 2020 220.75 227.39 219.17 226.39 2,025,109 +7.30(+3.33%)
Jun 02, 2020 218.93 221.00 212.11 219.09 2,479,865 -0.20(-0.09%)
Jun 01, 2020 210.00 221.51 209.06 219.29 2,745,632 +8.91(+4.24%)
May 29, 2020 203.60 210.71 200.34 210.38 2,750,700 +7.75(+3.82%)
May 28, 2020 196.38 208.30 194.60 202.63 3,709,287 +2.82(+1.41%)
May 27, 2020 198.65 199.82 192.51 199.81 2,190,166 +0.28(+0.14%)
May 26, 2020 199.32 203.83 198.62 199.53 1,662,434 +3.75(+1.92%)
May 22, 2020 194.03 196.90 192.51 195.78 1,534,500 +1.03(+0.53%)
May 21, 2020 196.08 197.58 193.65 194.75 1,261,075 -1.89(-0.96%)
May 20, 2020 197.97 199.59 194.32 196.64 1,028,971 +1.93(+0.99%)
May 19, 2020 190.13 198.90 190.13 194.71 1,519,154 +4.61(+2.43%)
May 18, 2020 183.84 190.81 183.04 190.10 1,437,174 +9.38(+5.19%)
May 15, 2020 176.49 181.12 175.44 180.72 1,077,800 +2.85(+1.60%)
May 14, 2020 174.53 177.98 170.57 177.87 1,222,741 +1.01(+0.57%)
May 13, 2020 180.60 182.68 173.83 176.86 1,164,853 -4.11(-2.27%)
May 12, 2020 184.37 187.12 180.97 180.97 1,097,256 -3.43(-1.86%)
May 11, 2020 183.14 186.14 182.92 184.40 1,112,115 +0.11(+0.06%)
May 08, 2020 186.00 187.16 183.25 184.29 1,005,400 +0.29(+0.16%)
May 07, 2020 182.93 186.46 180.81 184.00 1,632,421 +2.77(+1.53%)
May 06, 2020 182.23 185.07 179.66 181.23 1,011,833 +0.74(+0.41%)
May 05, 2020 179.57 184.87 179.27 180.49 972,833 +4.48(+2.55%)
May 04, 2020 174.78 179.33 173.13 176.01 1,153,434 +1.11(+0.63%)
May 01, 2020 179.22 181.54 172.22 174.90 2,061,700 -12.23(-6.54%)
Apr 30, 2020 187.00 189.55 185.14 187.13 1,941,164 -0.77(-0.41%)
Apr 29, 2020 180.61 189.86 180.00 187.90 1,559,191 +10.59(+5.97%)
Apr 28, 2020 185.53 185.79 176.27 177.31 1,829,451 -5.20(-2.85%)
Apr 27, 2020 182.24 186.56 182.24 182.51 1,684,068 +2.16(+1.20%)
Apr 24, 2020 177.26 180.97 174.19 180.35 1,151,000 +4.80(+2.73%)
Apr 23, 2020 172.99 178.98 172.22 175.55 1,582,429 +0.18(+0.10%)
Apr 22, 2020 176.05 177.33 173.36 175.37 1,013,487 +5.35(+3.15%)
Apr 21, 2020 175.96 177.16 166.86 170.02 2,331,901 -7.85(-4.41%)
Apr 20, 2020 178.19 181.52 176.44 177.87 1,191,987 -3.07(-1.70%)
Apr 17, 2020 176.08 182.00 173.97 180.94 2,357,700 +9.94(+5.81%)
Apr 16, 2020 171.46 173.49 168.12 171.00 1,847,126 +1.86(+1.10%)
Apr 15, 2020 168.57 172.54 167.44 169.14 2,014,525 -3.08(-1.79%)
Apr 14, 2020 165.17 174.76 164.00 172.22 1,917,975 +11.30(+7.02%)
Apr 13, 2020 162.37 163.99 156.91 160.92 1,893,980 -3.98(-2.41%)
Apr 09, 2020 160.71 170.81 160.17 164.90 3,705,100 +5.69(+3.57%)
Apr 08, 2020 150.79 161.78 149.46 159.21 3,141,478 +10.51(+7.07%)
Apr 07, 2020 157.73 157.80 147.26 148.70 2,097,654 -3.62(-2.38%)
Apr 06, 2020 146.12 153.52 144.61 152.32 2,732,650 +13.32(+9.58%)
Apr 03, 2020 136.89 141.54 136.28 139.00 2,214,600 +1.95(+1.42%)
Apr 02, 2020 136.97 142.14 135.52 137.05 2,729,652 -2.17(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.