The closing price for Autodesk (ADSK) in August 2005 was $43.20, on August 31, 2005. It was up 26.1% for the month. The latest price is $314.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $41.77 | $43.25 | $41.55 | $43.20 | 3,284,796 |
August 30 2005 | $41.30 | $41.90 | $41.19 | $41.77 | 1,903,038 |
August 29 2005 | $41.10 | $41.82 | $41.05 | $41.41 | 1,958,412 |
August 26 2005 | $41.58 | $41.87 | $41.19 | $41.32 | 2,029,108 |
August 25 2005 | $41.42 | $42.19 | $41.27 | $41.71 | 3,129,693 |
August 24 2005 | $40.27 | $42.12 | $40.15 | $41.10 | 4,435,669 |
August 23 2005 | $40.13 | $40.72 | $40.10 | $40.60 | 2,941,283 |
August 22 2005 | $40.22 | $40.95 | $40.10 | $40.41 | 3,266,991 |
August 19 2005 | $40.08 | $40.89 | $39.69 | $40.41 | 12,147,470 |
August 18 2005 | $37.70 | $38.73 | $37.65 | $38.35 | 4,744,250 |
August 17 2005 | $37.75 | $37.85 | $37.14 | $37.76 | 2,276,093 |
August 16 2005 | $37.75 | $37.94 | $37.20 | $37.56 | 3,204,282 |
August 15 2005 | $36.78 | $38.01 | $36.60 | $37.75 | 3,782,689 |
August 12 2005 | $36.55 | $37.01 | $36.39 | $36.83 | 2,282,751 |
August 11 2005 | $36.74 | $36.89 | $36.40 | $36.69 | 1,847,221 |
August 10 2005 | $36.75 | $37.15 | $36.39 | $36.68 | 3,564,941 |
August 09 2005 | $36.02 | $36.66 | $35.88 | $36.60 | 4,110,770 |
August 08 2005 | $36.05 | $36.63 | $35.94 | $36.04 | 2,154,302 |
August 05 2005 | $36.12 | $36.35 | $35.50 | $35.91 | 2,611,828 |
August 04 2005 | $35.88 | $37.63 | $35.53 | $36.39 | 4,251,935 |
August 03 2005 | $35.16 | $36.15 | $35.02 | $36.04 | 2,342,306 |
August 02 2005 | $33.84 | $35.61 | $33.50 | $35.20 | 2,598,796 |
August 01 2005 | $34.25 | $34.25 | $33.52 | $33.83 | 1,780,201 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
