Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

305.56 +0.05 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2005 34.65 34.75 34.02 34.19 1,813,012 -0.46(-1.33%)
Jul 28, 2005 34.44 34.75 34.18 34.65 1,312,486 +0.36(+1.05%)
Jul 27, 2005 35.01 35.01 33.74 34.29 2,546,729 -0.61(-1.75%)
Jul 26, 2005 35.64 35.74 34.90 34.90 1,714,951 -0.70(-1.97%)
Jul 25, 2005 35.69 35.89 35.20 35.60 1,313,211 -0.29(-0.81%)
Jul 22, 2005 35.48 36.02 35.30 35.89 1,066,221 +0.40(+1.13%)
Jul 21, 2005 36.31 36.33 35.39 35.49 1,702,920 -1.00(-2.74%)
Jul 20, 2005 35.33 36.55 35.21 36.49 2,479,062 +1.00(+2.82%)
Jul 19, 2005 35.15 35.50 35.12 35.49 1,819,809 +0.44(+1.26%)
Jul 18, 2005 35.26 35.39 35.04 35.05 1,489,711 -0.27(-0.76%)
Jul 15, 2005 35.47 35.64 35.00 35.32 1,711,306 +0.02(+0.06%)
Jul 14, 2005 35.80 35.84 34.79 35.30 2,915,970 +0.02(+0.07%)
Jul 13, 2005 35.51 35.55 34.75 35.27 2,232,889 -0.02(-0.04%)
Jul 12, 2005 34.08 35.32 34.08 35.29 3,840,157 +1.22(+3.58%)
Jul 11, 2005 33.89 34.24 33.33 34.07 3,131,026 +0.35(+1.04%)
Jul 08, 2005 33.21 33.86 33.01 33.72 1,789,093 +0.46(+1.38%)
Jul 07, 2005 33.30 33.54 32.61 33.26 2,701,241 -0.47(-1.39%)
Jul 06, 2005 34.46 34.47 33.28 33.73 2,784,776 -0.40(-1.17%)
Jul 05, 2005 33.98 34.74 33.77 34.13 1,767,700 +0.27(+0.80%)
Jul 01, 2005 34.52 34.52 33.75 33.86 1,309,700 -0.48(-1.40%)
Jun 30, 2005 34.34 34.99 34.23 34.34 1,935,842 +0.00(+0.00%)
Jun 29, 2005 34.56 34.97 34.34 34.34 2,034,678 -0.47(-1.35%)
Jun 28, 2005 34.00 34.92 33.49 34.81 2,695,397 +0.86(+2.53%)
Jun 27, 2005 33.96 34.24 33.42 33.95 1,826,753 -0.03(-0.09%)
Jun 24, 2005 34.79 35.20 33.50 33.98 4,890,059 -1.02(-2.91%)
Jun 23, 2005 36.24 36.24 34.85 35.00 4,133,905 -0.82(-2.29%)
Jun 22, 2005 36.83 37.10 35.54 35.82 3,381,897 -1.01(-2.74%)
Jun 21, 2005 37.47 37.47 36.40 36.83 2,050,734 -0.18(-0.49%)
Jun 20, 2005 36.70 37.21 36.39 37.01 1,833,299 +0.15(+0.41%)
Jun 17, 2005 37.61 37.70 36.75 36.86 2,615,998 -0.19(-0.51%)
Jun 16, 2005 36.78 37.14 36.60 37.05 1,727,502 +0.24(+0.65%)
Jun 15, 2005 36.85 36.98 35.89 36.81 2,130,336 +0.26(+0.71%)
Jun 14, 2005 36.70 37.03 36.31 36.55 1,555,745 -0.45(-1.22%)
Jun 13, 2005 36.65 37.24 36.41 37.00 1,919,781 +0.43(+1.18%)
Jun 10, 2005 37.11 37.15 36.35 36.57 2,221,656 -0.69(-1.85%)
Jun 09, 2005 37.33 37.48 36.99 37.26 2,538,626 -0.40(-1.06%)
Jun 08, 2005 38.77 39.05 37.47 37.66 2,199,220 -0.92(-2.38%)
Jun 07, 2005 38.45 39.90 38.39 38.58 3,343,279 +0.60(+1.58%)
Jun 06, 2005 36.90 38.00 36.90 37.98 2,222,736 +1.06(+2.87%)
Jun 03, 2005 38.20 38.20 36.70 36.92 4,099,078 -1.11(-2.92%)
Jun 02, 2005 38.10 38.20 37.68 38.03 3,019,225 -0.09(-0.24%)
Jun 01, 2005 39.33 39.54 37.93 38.12 4,087,291 -1.46(-3.69%)
May 31, 2005 37.81 39.58 37.81 39.58 7,634,096 +1.43(+3.75%)
May 27, 2005 37.90 38.33 37.81 38.15 1,533,490 +0.16(+0.42%)
May 26, 2005 37.12 38.10 37.03 37.99 2,653,867 +0.91(+2.45%)
May 25, 2005 36.80 37.20 36.70 37.08 2,007,452 +0.33(+0.90%)
May 24, 2005 36.08 36.77 36.00 36.75 2,680,500 +0.73(+2.03%)
May 23, 2005 36.17 36.75 35.89 36.02 3,677,375 +0.14(+0.39%)
May 20, 2005 36.86 37.00 35.24 35.88 4,927,114 -0.68(-1.86%)
May 19, 2005 36.39 36.68 36.11 36.56 3,141,902 +0.14(+0.38%)
May 18, 2005 36.42 36.49 36.11 36.42 2,749,000 +0.00(+0.00%)
May 17, 2005 35.75 36.48 35.69 36.42 2,153,169 +0.42(+1.17%)
May 16, 2005 36.11 36.47 35.58 36.00 2,591,867 -0.40(-1.10%)
May 13, 2005 35.90 36.50 35.57 36.40 2,695,291 +0.87(+2.45%)
May 12, 2005 35.58 36.17 35.08 35.53 3,707,123 -0.02(-0.06%)
May 11, 2005 34.67 35.58 34.60 35.55 2,817,944 +1.03(+2.98%)
May 10, 2005 34.06 34.88 34.05 34.52 2,500,744 +0.18(+0.52%)
May 09, 2005 34.29 34.49 33.66 34.34 2,007,090 +0.28(+0.82%)
May 06, 2005 33.50 34.23 33.33 34.06 2,715,837 +0.98(+2.96%)
May 05, 2005 33.00 33.50 32.76 33.08 1,625,435 +0.10(+0.30%)
May 04, 2005 32.30 33.25 32.20 32.98 2,050,039 +0.86(+2.68%)
May 03, 2005 32.46 33.00 32.00 32.12 2,259,936 -0.30(-0.93%)
May 02, 2005 31.85 32.65 31.85 32.42 1,532,344 +0.59(+1.85%)
Apr 29, 2005 31.53 31.95 31.30 31.83 1,815,068 +0.52(+1.66%)
Apr 28, 2005 31.25 31.68 31.19 31.31 1,655,347 -0.39(-1.23%)
Apr 27, 2005 31.90 31.90 31.38 31.70 1,797,398 -0.22(-0.69%)
Apr 26, 2005 33.03 33.03 31.77 31.92 1,786,299 -1.04(-3.16%)
Apr 25, 2005 32.91 33.00 32.65 32.96 1,457,641 +0.34(+1.04%)
Apr 22, 2005 33.00 33.02 32.30 32.62 1,480,012 -0.40(-1.21%)
Apr 21, 2005 32.33 33.04 32.15 33.02 1,803,145 +1.28(+4.03%)
Apr 20, 2005 32.70 33.05 31.65 31.74 2,640,485 -0.51(-1.58%)
Apr 19, 2005 32.05 32.70 31.95 32.25 2,311,689 +0.56(+1.77%)
Apr 18, 2005 31.73 32.18 31.55 31.69 2,374,871 +0.03(+0.09%)
Apr 15, 2005 31.24 32.14 31.04 31.66 3,675,586 -0.01(-0.03%)
Apr 14, 2005 32.85 33.18 31.42 31.67 4,570,572 -1.15(-3.50%)
Apr 13, 2005 34.03 34.03 32.55 32.82 2,534,130 -1.15(-3.39%)
Apr 12, 2005 33.75 34.00 33.10 33.97 2,480,121 +0.25(+0.74%)
Apr 11, 2005 33.61 33.98 33.49 33.72 4,252,375 +0.09(+0.27%)
Apr 08, 2005 33.20 34.03 33.11 33.63 5,389,638 +0.42(+1.26%)
Apr 07, 2005 31.95 33.24 31.93 33.21 4,124,303 +1.14(+3.55%)
Apr 06, 2005 31.99 32.97 31.85 32.07 7,500,083 +1.18(+3.82%)
Apr 05, 2005 31.40 31.91 30.59 30.89 4,047,286 -0.43(-1.37%)
Apr 04, 2005 30.30 31.38 30.13 31.32 4,109,187 +1.21(+4.02%)
Apr 01, 2005 29.69 30.18 29.23 30.11 2,870,152 +0.35(+1.18%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
Mar 01, 2005 29.93 29.99 29.16 29.55 2,309,175 -0.17(-0.57%)
Feb 28, 2005 29.94 30.17 29.45 29.72 2,649,425 -0.22(-0.73%)
Feb 25, 2005 29.86 30.13 29.60 29.94 2,278,639 +0.15(+0.50%)
Feb 24, 2005 28.33 29.95 28.10 29.79 4,617,090 +1.21(+4.23%)
Feb 23, 2005 30.56 30.70 28.08 28.58 8,618,161 -1.33(-4.45%)
Feb 22, 2005 29.07 29.96 28.55 29.91 6,500,181 +1.00(+3.46%)
Feb 18, 2005 29.04 29.54 28.65 28.91 2,568,366 +0.38(+1.33%)
Feb 17, 2005 29.54 29.62 28.49 28.53 2,822,710 -0.68(-2.33%)
Feb 16, 2005 29.16 29.34 29.05 29.21 3,151,097 +0.12(+0.41%)
Feb 15, 2005 29.98 30.02 29.03 29.09 3,230,398 -0.71(-2.38%)
Feb 14, 2005 29.64 30.13 29.29 29.80 2,310,218 +0.26(+0.88%)
Feb 11, 2005 29.51 29.81 28.32 29.54 5,429,277 +0.17(+0.58%)
Feb 10, 2005 30.74 30.77 29.30 29.37 3,018,005 -1.24(-4.05%)
Feb 09, 2005 31.69 31.85 30.45 30.61 2,273,162 -1.25(-3.92%)
Feb 08, 2005 32.10 32.10 31.27 31.86 1,688,906 +0.07(+0.22%)
Feb 07, 2005 31.90 31.95 31.39 31.79 2,293,383 +0.43(+1.37%)
Feb 04, 2005 31.17 31.43 30.38 31.36 3,347,808 +0.38(+1.23%)
Feb 03, 2005 29.57 31.04 29.34 30.98 4,581,559 +1.39(+4.70%)
Feb 02, 2005 28.96 29.66 28.67 29.59 3,343,943 +0.65(+2.25%)
Feb 01, 2005 29.16 29.30 28.74 28.94 2,868,543 -0.43(-1.46%)
Jan 31, 2005 29.23 29.51 28.75 29.37 2,956,889 +0.81(+2.84%)
Jan 28, 2005 29.75 29.90 28.23 28.56 3,463,526 -1.10(-3.71%)
Jan 27, 2005 29.74 29.90 28.92 29.66 2,518,973 +0.13(+0.44%)
Jan 26, 2005 29.64 29.89 28.77 29.53 3,665,132 +0.05(+0.17%)
Jan 25, 2005 27.93 29.77 26.83 29.48 11,892,586 +1.90(+6.89%)
Jan 24, 2005 30.03 30.29 26.20 27.58 18,303,464 -3.74(-11.94%)
Jan 21, 2005 31.80 32.31 31.07 31.32 2,928,196 -0.30(-0.95%)
Jan 20, 2005 31.47 32.08 31.11 31.62 3,423,345 +0.00(+0.00%)
Jan 19, 2005 32.38 32.48 31.39 31.62 3,597,809 -0.62(-1.92%)
Jan 18, 2005 30.62 32.78 29.67 32.24 6,224,689 +0.56(+1.77%)
Jan 14, 2005 31.96 32.15 31.01 31.68 3,395,837 -0.10(-0.31%)
Jan 13, 2005 31.76 32.27 31.46 31.78 3,611,565 -0.19(-0.59%)
Jan 12, 2005 32.95 32.97 30.70 31.97 7,604,458 -0.42(-1.30%)
Jan 11, 2005 34.35 34.41 31.76 32.39 6,835,535 -1.85(-5.40%)
Jan 10, 2005 34.60 35.18 33.91 34.24 4,160,192 -0.06(-0.17%)
Jan 07, 2005 35.50 35.56 33.43 34.30 4,267,399 -0.80(-2.28%)
Jan 06, 2005 35.58 35.74 34.99 35.10 2,730,826 -0.17(-0.48%)
Jan 05, 2005 35.00 35.97 34.94 35.27 3,198,424 +0.27(+0.77%)
Jan 04, 2005 37.47 38.04 34.52 35.00 6,875,280 -2.43(-6.49%)
Jan 03, 2005 38.30 38.52 37.16 37.43 3,192,524 -0.52(-1.37%)
Dec 31, 2004 38.07 38.33 37.84 37.95 1,163,800 -0.08(-0.21%)
Dec 30, 2004 38.50 38.50 37.70 38.03 1,864,700 -0.27(-0.70%)
Dec 29, 2004 38.53 38.79 38.05 38.30 2,475,500 -0.27(-0.70%)
Dec 28, 2004 37.48 38.59 37.20 38.57 2,116,900 +1.10(+2.94%)
Dec 27, 2004 38.14 38.14 37.30 37.47 2,664,000 -0.05(-0.13%)
Dec 23, 2004 38.62 38.98 37.41 37.52 2,786,500 -0.62(-1.63%)
Dec 22, 2004 38.45 38.95 37.64 38.14 4,785,400 -0.07(-0.18%)
Dec 21, 2004 36.44 38.28 36.00 38.21 4,776,900 +20.21(+112.25%)
Dec 20, 2004 17.94 18.12 17.81 18.00 7,417,800 -0.01(-0.06%)
Dec 17, 2004 17.30 18.01 17.20 18.01 11,550,400 +0.65(+3.74%)
Dec 16, 2004 17.50 17.55 17.18 17.36 2,502,000 -0.04(-0.23%)
Dec 15, 2004 17.27 17.51 17.22 17.40 4,586,400 +0.17(+0.97%)
Dec 14, 2004 17.24 17.36 16.91 17.23 2,592,200 +0.00(+0.00%)
Dec 13, 2004 16.70 17.23 16.63 17.23 3,717,200 +0.66(+3.97%)
Dec 10, 2004 16.41 16.61 16.39 16.58 2,544,400 +0.27(+1.62%)
Dec 09, 2004 16.07 16.32 16.01 16.31 2,760,200 +0.00(+0.00%)
Dec 08, 2004 16.39 16.61 16.16 16.31 3,765,200 -0.23(-1.41%)
Dec 07, 2004 16.81 16.88 16.52 16.55 3,323,000 -0.25(-1.49%)
Dec 06, 2004 16.79 16.84 16.62 16.80 2,276,800 +0.09(+0.55%)
Dec 03, 2004 16.74 16.80 16.56 16.70 3,464,600 +0.18(+1.06%)
Dec 02, 2004 16.65 16.65 16.45 16.53 3,166,400 -0.07(-0.42%)
Dec 01, 2004 16.47 16.61 16.38 16.60 2,310,200 +0.25(+1.50%)
Nov 30, 2004 16.50 16.66 16.16 16.35 3,687,600 -0.09(-0.52%)
Nov 29, 2004 15.99 16.51 15.88 16.44 3,166,800 +0.19(+1.15%)
Nov 26, 2004 16.21 16.33 16.19 16.25 567,600 +0.08(+0.48%)
Nov 24, 2004 16.24 16.25 16.09 16.17 1,822,800 -0.02(-0.11%)
Nov 23, 2004 15.85 16.23 15.76 16.19 3,806,200 +0.14(+0.86%)
Nov 22, 2004 15.97 16.12 15.76 16.05 4,282,600 +0.13(+0.80%)
Nov 19, 2004 16.21 16.61 15.92 15.93 12,100,800 +0.76(+5.03%)
Nov 18, 2004 15.16 15.23 14.79 15.16 4,749,600 +0.08(+0.55%)
Nov 17, 2004 15.14 15.25 15.02 15.08 2,085,600 +0.07(+0.45%)
Nov 16, 2004 15.01 15.05 14.84 15.01 2,042,200 -0.07(-0.48%)
Nov 15, 2004 15.18 15.38 15.04 15.09 3,285,600 -0.05(-0.35%)
Nov 12, 2004 14.80 15.21 14.61 15.14 3,741,600 +0.38(+2.57%)
Nov 11, 2004 14.35 14.85 14.27 14.76 3,052,600 +0.57(+4.00%)
Nov 10, 2004 14.30 14.34 14.08 14.19 2,270,200 -0.05(-0.39%)
Nov 09, 2004 14.40 14.41 14.03 14.24 2,946,800 -0.12(-0.80%)
Nov 08, 2004 14.43 14.56 14.28 14.36 2,889,600 -0.05(-0.36%)
Nov 05, 2004 14.52 14.55 14.12 14.41 4,199,800 +0.00(+0.02%)
Nov 04, 2004 13.93 14.46 13.81 14.41 4,539,200 +0.58(+4.17%)
Nov 03, 2004 13.90 14.11 13.74 13.83 6,654,400 +0.29(+2.12%)
Nov 02, 2004 13.44 13.64 13.38 13.54 4,031,800 +0.12(+0.91%)
Nov 01, 2004 13.34 13.57 13.22 13.42 4,064,600 +0.23(+1.78%)
Oct 29, 2004 13.05 13.24 12.99 13.19 5,780,000 +0.19(+1.42%)
Oct 28, 2004 12.89 13.10 12.81 13.00 3,168,200 +0.13(+0.99%)
Oct 27, 2004 12.58 12.94 12.54 12.88 2,577,800 +0.26(+2.08%)
Oct 26, 2004 12.51 12.62 12.37 12.61 2,133,400 +0.15(+1.18%)
Oct 25, 2004 12.31 12.61 12.25 12.46 1,760,000 +0.02(+0.12%)
Oct 22, 2004 12.72 12.82 12.44 12.45 1,907,000 -0.19(-1.50%)
Oct 21, 2004 12.51 12.73 12.47 12.64 2,339,000 +0.18(+1.40%)
Oct 20, 2004 12.42 12.57 12.13 12.46 3,325,600 +0.10(+0.77%)
Oct 19, 2004 12.49 12.63 12.32 12.37 2,529,200 +0.00(+0.00%)
Oct 18, 2004 12.44 12.47 12.31 12.37 2,466,400 -0.06(-0.44%)
Oct 15, 2004 12.22 12.53 12.18 12.43 3,900,400 +0.25(+2.03%)
Oct 14, 2004 11.75 12.21 11.63 12.18 3,721,200 +0.38(+3.22%)
Oct 13, 2004 12.23 12.25 11.75 11.80 2,730,400 -0.33(-2.70%)
Oct 12, 2004 12.12 12.16 11.96 12.12 2,368,000 -0.05(-0.39%)
Oct 11, 2004 12.03 12.25 11.94 12.17 2,477,600 +0.16(+1.35%)
Oct 08, 2004 12.71 12.73 11.92 12.01 4,870,200 -0.71(-5.62%)
Oct 07, 2004 12.78 12.86 12.71 12.72 3,226,400 -0.02(-0.18%)
Oct 06, 2004 12.61 12.75 12.42 12.75 2,127,400 +0.20(+1.57%)
Oct 05, 2004 12.60 12.64 12.47 12.55 2,488,000 -0.07(-0.59%)
Oct 04, 2004 12.49 12.75 12.40 12.62 4,554,400 +0.15(+1.20%)
Oct 01, 2004 11.94 12.50 11.86 12.47 4,489,800 +0.32(+2.61%)
Sep 30, 2004 12.35 12.36 12.12 12.16 4,283,000 -0.19(-1.52%)
Sep 29, 2004 12.04 12.37 11.97 12.35 3,068,000 +0.35(+2.92%)
Sep 28, 2004 12.07 12.10 11.99 11.99 3,141,200 -0.04(-0.29%)
Sep 27, 2004 11.90 12.13 11.75 12.03 3,140,400 +0.09(+0.77%)
Sep 24, 2004 11.85 12.04 11.78 11.94 3,347,400 +0.12(+1.06%)
Sep 23, 2004 11.91 11.94 11.63 11.81 3,772,200 -0.03(-0.27%)
Sep 22, 2004 12.11 12.12 11.78 11.85 3,769,600 -0.26(-2.17%)
Sep 21, 2004 12.13 12.30 12.09 12.11 3,697,200 -0.03(-0.25%)
Sep 20, 2004 12.12 12.24 12.00 12.14 3,213,200 -0.03(-0.25%)
Sep 17, 2004 12.04 12.20 12.04 12.17 2,410,000 +0.12(+1.00%)
Sep 16, 2004 11.85 12.05 11.78 12.05 2,310,600 +0.23(+1.99%)
Sep 15, 2004 11.80 11.89 11.76 11.81 2,096,800 -0.00(-0.02%)
Sep 14, 2004 11.72 11.86 11.70 11.81 2,715,200 +0.09(+0.79%)
Sep 13, 2004 11.80 11.80 11.64 11.72 2,618,200 -0.03(-0.23%)
Sep 10, 2004 11.47 11.75 11.41 11.75 3,534,400 +0.27(+2.37%)
Sep 09, 2004 11.26 11.51 11.24 11.48 3,397,800 +0.22(+1.98%)
Sep 08, 2004 11.19 11.29 11.11 11.26 2,181,600 +0.11(+1.01%)
Sep 07, 2004 11.08 11.23 11.07 11.14 2,482,800 +0.09(+0.81%)
Sep 03, 2004 11.22 11.25 10.99 11.05 2,354,400 -0.18(-1.58%)
Sep 02, 2004 10.99 11.25 10.97 11.23 2,552,800 +0.23(+2.09%)
Sep 01, 2004 11.05 11.12 10.95 11.00 3,632,000 -0.10(-0.92%)
Aug 31, 2004 10.93 11.13 10.88 11.10 3,923,200 +0.20(+1.86%)
Aug 30, 2004 10.98 11.01 10.63 10.90 3,161,000 -0.13(-1.18%)
Aug 27, 2004 10.96 11.09 10.89 11.03 2,201,600 +0.08(+0.78%)
Aug 26, 2004 10.92 11.10 10.88 10.95 4,727,000 -0.06(-0.55%)
Aug 25, 2004 10.59 11.04 10.54 11.01 7,423,600 +0.41(+3.87%)
Aug 24, 2004 10.62 10.63 10.43 10.60 4,948,200 -0.01(-0.14%)
Aug 23, 2004 10.53 10.72 10.38 10.61 5,499,600 +0.09(+0.90%)
Aug 20, 2004 10.09 10.61 10.06 10.52 14,385,200 +1.18(+12.58%)
Aug 19, 2004 9.455 9.535 9.305 9.340 6,229,400 -0.13(-1.42%)
Aug 18, 2004 9.203 9.475 9.098 9.475 4,754,800 +0.27(+2.96%)
Aug 17, 2004 9.450 9.467 9.203 9.203 2,555,800 -0.03(-0.32%)
Aug 16, 2004 9.117 9.352 9.012 9.232 2,875,000 +0.14(+1.54%)
Aug 13, 2004 9.113 9.210 9.060 9.092 2,733,200 -0.05(-0.55%)
Aug 12, 2004 9.312 9.320 9.120 9.143 4,059,200 -0.20(-2.14%)
Aug 11, 2004 9.477 9.500 9.125 9.342 4,023,000 -0.24(-2.48%)
Aug 10, 2004 9.400 9.598 9.370 9.580 2,932,000 +0.22(+2.32%)
Aug 09, 2004 9.092 9.410 9.075 9.363 2,857,800 +0.29(+3.22%)
Aug 06, 2004 9.418 9.615 9.005 9.070 6,700,600 -0.57(-5.89%)
Aug 05, 2004 10.04 10.09 9.588 9.637 2,505,400 -0.34(-3.43%)
Aug 04, 2004 10.01 10.06 9.900 9.980 2,284,600 -0.01(-0.10%)
Aug 03, 2004 9.908 10.10 9.850 9.990 2,448,000 +0.12(+1.19%)
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.