The closing price for Autodesk (ADSK) in 2012 was $35.35, on December 31, 2012. It was up 13.2% for the year. The latest price is $298.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $34.84 | $35.52 | $34.61 | $35.35 | 2,556,500 |
December 28 2012 | $34.80 | $35.31 | $34.69 | $34.99 | 3,666,064 |
December 27 2012 | $35.13 | $35.26 | $34.32 | $35.12 | 2,768,215 |
December 26 2012 | $35.75 | $36.00 | $35.10 | $35.15 | 1,644,661 |
December 24 2012 | $35.30 | $35.90 | $35.25 | $35.68 | 795,865 |
December 21 2012 | $35.32 | $35.62 | $34.73 | $35.49 | 3,889,617 |
December 20 2012 | $36.06 | $36.14 | $35.78 | $35.90 | 1,980,971 |
December 19 2012 | $35.97 | $36.96 | $35.73 | $36.00 | 6,703,416 |
December 18 2012 | $34.99 | $35.77 | $34.91 | $35.73 | 1,939,188 |
December 17 2012 | $34.24 | $35.21 | $34.21 | $34.88 | 2,528,509 |
December 14 2012 | $33.82 | $34.43 | $33.80 | $34.21 | 2,836,709 |
December 13 2012 | $34.28 | $34.33 | $33.53 | $33.88 | 2,137,126 |
December 12 2012 | $34.77 | $34.98 | $34.24 | $34.29 | 1,504,511 |
December 11 2012 | $33.72 | $34.90 | $33.72 | $34.62 | 2,054,620 |
December 10 2012 | $33.48 | $34.03 | $33.43 | $33.96 | 1,727,728 |
December 07 2012 | $33.90 | $33.96 | $33.42 | $33.76 | 1,434,545 |
December 06 2012 | $33.60 | $33.96 | $33.43 | $33.80 | 1,912,817 |
December 05 2012 | $33.04 | $33.83 | $32.77 | $33.60 | 2,996,493 |
December 04 2012 | $33.09 | $33.20 | $32.84 | $33.08 | 1,696,525 |
December 03 2012 | $33.35 | $33.50 | $32.85 | $32.99 | 1,536,749 |
November 30 2012 | $33.49 | $33.61 | $33.04 | $33.13 | 2,732,928 |
November 29 2012 | $33.23 | $33.63 | $33.22 | $33.51 | 2,381,970 |
November 28 2012 | $31.78 | $33.17 | $31.71 | $33.10 | 3,080,616 |
November 27 2012 | $32.21 | $32.23 | $31.78 | $31.92 | 2,051,655 |
November 26 2012 | $31.66 | $32.24 | $31.57 | $32.24 | 2,712,619 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
