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 )

210.90 +0.19 (+0.09%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 2, 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 (%)
Dec 31, 2019 182.60 184.32 182.31 183.46 760,300 +0.16(+0.09%)
Dec 30, 2019 184.63 185.50 182.01 183.30 999,246 -2.08(-1.12%)
Dec 27, 2019 185.30 185.64 183.70 185.38 645,100 +1.14(+0.62%)
Dec 26, 2019 184.40 185.31 183.68 184.24 634,410 +0.33(+0.18%)
Dec 24, 2019 183.20 184.00 182.82 183.91 256,100 +0.99(+0.54%)
Dec 23, 2019 183.18 183.83 181.73 182.92 903,572 +0.08(+0.04%)
Dec 20, 2019 185.75 185.75 182.62 182.84 2,396,700 -0.94(-0.51%)
Dec 19, 2019 184.00 184.75 182.37 183.78 974,378 +0.03(+0.02%)
Dec 18, 2019 182.00 185.08 181.49 183.75 1,137,578 +2.26(+1.25%)
Dec 17, 2019 184.61 185.40 180.74 181.49 1,427,128 -2.88(-1.56%)
Dec 16, 2019 180.13 184.87 180.01 184.37 1,750,243 +4.96(+2.76%)
Dec 13, 2019 178.42 179.79 177.56 179.41 1,323,300 +1.51(+0.85%)
Dec 12, 2019 175.76 178.95 175.31 177.90 1,506,182 -1.74(-0.97%)
Dec 11, 2019 179.08 179.90 177.71 179.64 1,605,734 +1.18(+0.66%)
Dec 10, 2019 178.50 179.81 177.66 178.46 1,158,992 -0.37(-0.21%)
Dec 09, 2019 179.31 181.55 178.71 178.83 1,425,133 -0.49(-0.27%)
Dec 06, 2019 177.93 179.92 176.73 179.32 971,300 +2.69(+1.52%)
Dec 05, 2019 177.56 177.56 175.22 176.63 974,952 +0.23(+0.13%)
Dec 04, 2019 175.09 177.33 173.61 176.40 1,122,727 +1.00(+0.57%)
Dec 03, 2019 172.20 175.73 170.92 175.40 1,422,431 -0.23(-0.13%)
Dec 02, 2019 180.69 181.19 175.07 175.63 1,886,787 -5.27(-2.91%)
Nov 29, 2019 178.50 181.35 176.65 180.90 1,472,300 +0.72(+0.40%)
Nov 27, 2019 170.53 180.62 169.70 180.18 4,435,200 +8.33(+4.85%)
Nov 26, 2019 169.79 172.00 168.70 171.85 3,420,235 +2.97(+1.76%)
Nov 25, 2019 168.00 169.29 167.67 168.88 1,573,336 +1.87(+1.12%)
Nov 22, 2019 165.96 167.20 164.48 167.01 899,400 +1.96(+1.19%)
Nov 21, 2019 165.33 165.92 164.11 165.05 1,242,538 -0.28(-0.17%)
Nov 20, 2019 165.00 167.05 164.08 165.33 1,529,023 +0.80(+0.49%)
Nov 19, 2019 163.47 164.94 162.42 164.53 1,269,592 +2.09(+1.29%)
Nov 18, 2019 160.03 163.72 159.78 162.44 1,538,112 +0.69(+0.43%)
Nov 15, 2019 158.36 161.80 157.50 161.75 1,726,600 +3.61(+2.28%)
Nov 14, 2019 158.41 159.34 157.32 158.14 1,272,042 -1.07(-0.67%)
Nov 13, 2019 156.84 159.33 156.06 159.21 983,164 +1.15(+0.73%)
Nov 12, 2019 154.78 158.58 154.33 158.06 1,618,050 +5.14(+3.36%)
Nov 11, 2019 152.39 154.10 151.90 152.92 539,499 -0.04(-0.03%)
Nov 08, 2019 150.79 152.99 150.43 152.96 665,400 +1.14(+0.75%)
Nov 07, 2019 152.31 153.80 151.00 151.82 639,433 +0.31(+0.20%)
Nov 06, 2019 151.68 151.96 150.48 151.51 832,295 -0.22(-0.14%)
Nov 05, 2019 152.04 153.37 149.08 151.73 1,023,480 +0.46(+0.30%)
Nov 04, 2019 151.15 151.76 149.55 151.27 1,019,085 +1.02(+0.68%)
Nov 01, 2019 148.60 151.00 147.61 150.25 1,142,600 +2.89(+1.96%)
Oct 31, 2019 148.76 149.04 145.34 147.36 1,048,010 -1.42(-0.95%)
Oct 30, 2019 146.24 149.52 144.84 148.78 1,114,304 +3.19(+2.19%)
Oct 29, 2019 146.98 147.92 145.39 145.59 891,173 -1.40(-0.95%)
Oct 28, 2019 146.99 147.84 145.36 146.99 866,775 +1.45(+1.00%)
Oct 25, 2019 144.98 147.17 144.32 145.54 1,062,500 +0.17(+0.12%)
Oct 24, 2019 143.00 146.10 142.52 145.37 1,317,974 +3.44(+2.42%)
Oct 23, 2019 139.57 142.80 138.62 141.93 1,664,388 +1.86(+1.33%)
Oct 22, 2019 142.02 142.58 139.71 140.07 1,306,066 -1.42(-1.00%)
Oct 21, 2019 140.90 142.37 139.20 141.49 1,815,140 +1.82(+1.30%)
Oct 18, 2019 144.02 144.49 138.90 139.67 2,959,700 -4.60(-3.19%)
Oct 17, 2019 146.02 146.82 144.03 144.27 1,454,452 -1.11(-0.76%)
Oct 16, 2019 147.85 148.17 143.26 145.38 2,902,178 -4.62(-3.08%)
Oct 15, 2019 150.56 151.26 149.37 150.00 1,238,368 -0.27(-0.18%)
Oct 14, 2019 149.71 150.43 148.58 150.27 804,483 -0.05(-0.03%)
Oct 11, 2019 147.16 152.26 146.70 150.32 1,867,900 +5.59(+3.86%)
Oct 10, 2019 147.95 149.09 144.50 144.73 1,466,641 -3.64(-2.45%)
Oct 09, 2019 147.32 148.70 146.29 148.37 857,858 +2.72(+1.87%)
Oct 08, 2019 146.17 148.00 145.31 145.65 1,751,963 -1.91(-1.29%)
Oct 07, 2019 145.98 148.51 145.98 147.56 1,050,906 +0.67(+0.46%)
Oct 04, 2019 145.88 147.39 144.25 146.89 1,202,800 +2.12(+1.46%)
Oct 03, 2019 142.37 145.08 140.26 144.77 1,417,692 +1.93(+1.35%)
Oct 02, 2019 143.99 144.12 141.68 142.84 1,623,625 -2.87(-1.97%)
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.