The closing price for Autodesk (ADSK) in June 2004 was $21.38, on June 30, 2004. It was up 20.3% for the month. The latest price is $255.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $21.19 | $21.47 | $20.97 | $21.38 | 5,222,470 |
June 29 2004 | $20.61 | $21.07 | $20.47 | $21.04 | 5,700,098 |
June 28 2004 | $20.28 | $20.80 | $20.22 | $20.65 | 5,258,738 |
June 25 2004 | $19.86 | $20.41 | $19.80 | $20.41 | 7,240,474 |
June 24 2004 | $19.79 | $19.97 | $19.75 | $19.79 | 4,366,980 |
June 23 2004 | $19.71 | $19.97 | $19.69 | $19.81 | 3,906,686 |
June 22 2004 | $19.73 | $19.96 | $19.49 | $19.76 | 5,313,874 |
June 21 2004 | $19.64 | $19.94 | $19.56 | $19.75 | 3,782,060 |
June 18 2004 | $19.44 | $19.79 | $19.40 | $19.67 | 5,239,614 |
June 17 2004 | $19.55 | $19.58 | $19.06 | $19.52 | 3,503,670 |
June 16 2004 | $19.20 | $19.62 | $19.15 | $19.55 | 4,032,046 |
June 15 2004 | $19.05 | $19.25 | $18.91 | $19.18 | 3,419,914 |
June 14 2004 | $19.21 | $19.22 | $18.96 | $19.02 | 2,415,966 |
June 10 2004 | $19.25 | $19.41 | $19.11 | $19.24 | 2,448,126 |
June 09 2004 | $19.45 | $19.48 | $19.25 | $19.25 | 2,640,954 |
June 08 2004 | $19.26 | $19.53 | $18.59 | $19.47 | 7,001,252 |
June 07 2004 | $19.00 | $19.70 | $18.95 | $19.68 | 6,407,058 |
June 04 2004 | $18.92 | $19.14 | $18.85 | $18.91 | 4,980,060 |
June 03 2004 | $18.80 | $18.92 | $18.64 | $18.79 | 4,840,744 |
June 02 2004 | $18.35 | $18.87 | $18.24 | $18.75 | 6,123,300 |
June 01 2004 | $17.77 | $18.37 | $17.72 | $18.25 | 6,351,742 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
