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 (%)
Jan 31, 2019 146.20 148.57 145.86 147.20 1,361,360 +1.20(+0.82%)
Jan 30, 2019 141.68 146.06 140.61 146.00 1,295,761 +5.84(+4.17%)
Jan 29, 2019 140.92 141.77 139.01 140.16 806,088 -0.61(-0.43%)
Jan 28, 2019 140.65 141.09 138.74 140.77 1,314,649 -1.31(-0.92%)
Jan 25, 2019 138.11 142.48 137.75 142.08 1,958,300 +6.03(+4.43%)
Jan 24, 2019 136.02 137.50 135.24 136.05 2,117,948 -1.44(-1.05%)
Jan 23, 2019 139.46 141.13 136.55 137.49 1,637,905 -1.57(-1.13%)
Jan 22, 2019 140.28 141.52 138.12 139.06 2,015,485 -2.67(-1.88%)
Jan 18, 2019 138.29 141.84 135.46 141.73 2,684,400 +5.23(+3.83%)
Jan 17, 2019 134.63 137.90 134.26 136.50 2,093,283 +1.20(+0.89%)
Jan 16, 2019 136.18 137.50 134.80 135.30 1,428,547 -0.58(-0.43%)
Jan 15, 2019 131.88 137.45 131.88 135.88 1,573,952 +1.13(+0.84%)
Jan 14, 2019 135.37 136.18 134.12 134.75 906,326 -1.99(-1.46%)
Jan 11, 2019 135.78 137.50 135.25 136.74 903,100 +0.03(+0.02%)
Jan 10, 2019 135.21 137.53 134.85 136.71 1,517,630 -0.06(-0.04%)
Jan 09, 2019 134.72 137.78 133.41 136.77 1,770,496 +2.90(+2.17%)
Jan 08, 2019 134.26 135.70 132.24 133.87 1,324,802 +1.15(+0.87%)
Jan 07, 2019 128.27 133.40 128.15 132.72 1,626,025 +4.44(+3.46%)
Jan 04, 2019 124.37 129.37 121.81 128.28 2,480,600 +6.43(+5.28%)
Jan 03, 2019 126.49 127.50 121.12 121.85 2,564,690 -7.11(-5.51%)
Jan 02, 2019 125.39 129.64 124.65 128.96 1,362,952 +0.35(+0.27%)
Dec 31, 2018 129.19 129.50 127.17 128.61 1,394,700 +1.38(+1.08%)
Dec 28, 2018 128.71 130.11 125.07 127.23 1,349,200 -0.18(-0.14%)
Dec 27, 2018 122.66 127.49 121.26 127.41 1,773,333 +1.48(+1.18%)
Dec 26, 2018 119.54 125.93 118.19 125.93 1,842,419 +7.61(+6.43%)
Dec 24, 2018 118.72 122.14 117.72 118.32 1,641,900 -1.98(-1.65%)
Dec 21, 2018 125.84 126.70 120.11 120.30 3,894,400 -4.63(-3.71%)
Dec 20, 2018 127.64 129.44 121.04 124.93 2,581,674 -3.20(-2.50%)
Dec 19, 2018 130.44 134.82 127.00 128.13 2,705,263 -2.45(-1.88%)
Dec 18, 2018 128.36 131.54 128.29 130.58 1,654,920 +3.31(+2.60%)
Dec 17, 2018 130.99 131.95 126.51 127.27 2,024,941 -4.23(-3.22%)
Dec 14, 2018 133.60 135.83 130.99 131.50 1,463,000 -4.07(-3.00%)
Dec 13, 2018 136.46 138.94 133.66 135.57 1,345,604 -2.22(-1.61%)
Dec 12, 2018 137.50 140.42 136.22 137.79 1,772,664 +3.92(+2.93%)
Dec 11, 2018 138.28 138.98 133.24 133.87 2,140,007 -1.15(-0.85%)
Dec 10, 2018 132.43 135.63 130.50 135.02 1,657,355 +2.45(+1.85%)
Dec 07, 2018 138.71 139.87 131.62 132.57 2,111,800 -7.57(-5.40%)
Dec 06, 2018 136.36 140.14 133.30 140.14 2,588,255 +0.30(+0.21%)
Dec 04, 2018 146.64 148.85 139.38 139.84 2,790,200 -8.18(-5.53%)
Dec 03, 2018 148.03 150.41 146.52 148.02 2,729,612 +3.52(+2.44%)
Nov 30, 2018 145.92 146.50 142.19 144.50 2,624,700 -1.05(-0.72%)
Nov 29, 2018 141.95 147.44 141.95 145.55 3,242,045 +2.39(+1.67%)
Nov 28, 2018 141.34 145.21 140.31 143.16 3,333,628 +3.00(+2.14%)
Nov 27, 2018 137.34 143.00 136.63 140.16 3,639,849 +1.36(+0.98%)
Nov 26, 2018 134.98 139.10 134.16 138.80 2,884,038 +6.11(+4.60%)
Nov 23, 2018 132.89 134.74 131.70 132.69 2,256,900 -2.35(-1.74%)
Nov 21, 2018 135.04 135.04 135.04 0 +11.99(+9.74%)
Nov 20, 2018 123.17 125.90 120.10 123.05 3,646,743 -2.69(-2.14%)
Nov 19, 2018 134.21 134.96 125.05 125.74 2,682,191 -8.30(-6.19%)
Nov 16, 2018 134.80 135.96 132.53 134.04 1,956,400 +0.04(+0.03%)
Nov 15, 2018 128.63 134.70 127.94 134.00 1,771,610 +4.57(+3.53%)
Nov 14, 2018 133.00 133.99 128.23 129.43 1,520,673 -1.49(-1.14%)
Nov 13, 2018 131.11 134.16 129.72 130.92 1,527,032 +0.81(+0.62%)
Nov 12, 2018 134.18 134.49 128.85 130.11 1,787,610 -5.44(-4.01%)
Nov 09, 2018 139.28 139.29 133.78 135.55 1,602,900 -5.06(-3.60%)
Nov 08, 2018 138.78 140.71 137.89 140.61 1,617,438 +1.69(+1.22%)
Nov 07, 2018 135.26 139.42 135.26 138.92 2,845,959 +5.22(+3.90%)
Nov 06, 2018 133.12 135.70 132.01 133.70 869,669 +0.20(+0.15%)
Nov 05, 2018 134.70 134.88 131.55 133.50 1,147,838 -0.63(-0.47%)
Nov 02, 2018 135.51 137.29 132.71 134.13 1,578,700 -1.10(-0.81%)
Nov 01, 2018 130.00 135.66 127.34 135.23 2,485,299 +5.98(+4.63%)
Oct 31, 2018 128.28 132.50 127.67 129.25 2,260,542 +3.29(+2.61%)
Oct 30, 2018 123.87 126.88 122.96 125.96 2,059,851 +1.83(+1.47%)
Oct 29, 2018 128.78 129.16 119.93 124.13 3,619,304 -0.58(-0.47%)
Oct 26, 2018 125.54 128.96 123.93 124.71 3,264,100 -5.30(-4.08%)
Oct 25, 2018 127.19 131.00 126.18 130.01 2,707,346 +5.09(+4.07%)
Oct 24, 2018 133.31 134.04 124.68 124.92 3,658,373 -9.20(-6.86%)
Oct 23, 2018 132.65 136.09 130.11 134.12 2,325,853 -1.52(-1.12%)
Oct 22, 2018 133.93 137.31 131.45 135.64 1,931,278 +2.46(+1.85%)
Oct 19, 2018 137.98 140.43 133.10 133.18 3,067,600 -4.11(-2.99%)
Oct 18, 2018 140.76 141.45 135.76 137.29 2,012,070 -4.48(-3.16%)
Oct 17, 2018 141.18 142.10 138.70 141.77 1,599,442 +0.35(+0.25%)
Oct 16, 2018 137.30 141.80 136.62 141.42 2,096,082 +6.82(+5.07%)
Oct 15, 2018 138.47 139.32 132.80 134.60 2,273,299 -3.58(-2.59%)
Oct 12, 2018 135.68 140.25 135.25 138.18 3,965,800 +7.29(+5.57%)
Oct 11, 2018 132.60 134.42 129.00 130.89 3,050,396 -2.61(-1.96%)
Oct 10, 2018 141.66 141.99 133.34 133.50 3,865,263 -9.36(-6.55%)
Oct 09, 2018 146.52 148.13 142.70 142.86 2,442,467 -3.35(-2.29%)
Oct 08, 2018 151.14 152.33 145.12 146.21 3,913,065 -5.79(-3.81%)
Oct 05, 2018 152.00 153.38 150.43 152.00 3,242,600 -0.10(-0.07%)
Oct 04, 2018 153.67 154.79 149.76 152.10 5,205,116 -2.77(-1.79%)
Oct 03, 2018 154.26 155.83 153.44 154.87 1,508,267 +0.95(+0.62%)
Oct 02, 2018 155.73 156.26 153.13 153.92 1,463,586 -1.58(-1.02%)
Oct 01, 2018 155.65 156.64 154.85 155.50 1,490,403 -0.61(-0.39%)
Sep 28, 2018 155.05 156.67 154.83 156.11 976,700 +0.11(+0.07%)
Sep 27, 2018 155.36 156.51 154.87 156.00 1,026,197 +1.18(+0.76%)
Sep 26, 2018 155.99 157.11 154.31 154.82 1,118,719 -0.58(-0.37%)
Sep 25, 2018 153.11 155.56 152.98 155.40 1,472,957 +2.57(+1.68%)
Sep 24, 2018 150.65 153.70 149.33 152.83 1,575,463 +0.43(+0.28%)
Sep 21, 2018 153.86 154.59 151.63 152.40 2,662,700 -0.83(-0.54%)
Sep 20, 2018 149.77 153.94 148.97 153.23 2,795,786 +4.83(+3.25%)
Sep 19, 2018 148.32 148.98 145.90 148.40 1,247,955 -0.39(-0.26%)
Sep 18, 2018 146.81 150.54 146.14 148.79 1,435,718 +2.07(+1.41%)
Sep 17, 2018 150.23 152.00 146.29 146.72 1,690,103 -4.63(-3.06%)
Sep 14, 2018 151.33 153.21 150.54 151.35 1,502,500 -0.03(-0.02%)
Sep 13, 2018 151.60 154.06 151.11 151.38 1,123,228 +0.60(+0.40%)
Sep 12, 2018 150.82 150.95 147.60 150.78 1,218,235 -0.09(-0.06%)
Sep 11, 2018 150.29 151.73 150.07 150.87 1,098,342 +0.12(+0.08%)
Sep 10, 2018 149.96 151.22 148.54 150.75 1,466,263 +1.58(+1.06%)
Sep 07, 2018 147.64 150.85 146.71 149.17 1,533,400 +0.37(+0.25%)
Sep 06, 2018 149.34 150.26 147.33 148.80 1,498,024 -0.53(-0.35%)
Sep 05, 2018 153.87 154.31 148.45 149.33 1,689,528 -4.26(-2.77%)
Sep 04, 2018 154.17 154.48 152.29 153.59 1,514,951 -0.76(-0.49%)
Aug 31, 2018 154.35 154.35 154.35 0 +0.49(+0.32%)
Aug 30, 2018 155.63 155.93 153.58 153.86 1,848,824 -1.81(-1.16%)
Aug 29, 2018 156.75 157.63 155.32 155.67 2,316,148 -1.14(-0.73%)
Aug 28, 2018 154.87 157.83 154.67 156.81 2,193,358 +2.18(+1.41%)
Aug 27, 2018 158.06 159.94 153.91 154.63 3,290,880 -2.57(-1.63%)
Aug 24, 2018 152.39 157.78 150.62 157.20 8,511,100 +20.89(+15.33%)
Aug 23, 2018 136.97 138.70 135.65 136.31 2,610,476 -0.63(-0.46%)
Aug 22, 2018 134.84 137.55 134.84 136.94 1,874,951 +1.42(+1.05%)
Aug 21, 2018 134.18 136.96 133.69 135.52 2,547,790 +1.80(+1.35%)
Aug 20, 2018 132.35 134.29 131.63 133.72 2,540,907 +1.37(+1.04%)
Aug 17, 2018 133.13 133.53 129.87 132.35 2,117,300 -1.38(-1.03%)
Aug 16, 2018 132.10 133.89 131.10 133.73 2,660,915 +2.68(+2.05%)
Aug 15, 2018 133.01 133.63 129.34 131.05 1,695,181 -2.95(-2.20%)
Aug 14, 2018 134.05 135.26 133.07 134.00 1,056,158 +0.61(+0.46%)
Aug 13, 2018 135.24 136.56 133.26 133.39 1,178,725 -1.46(-1.08%)
Aug 10, 2018 134.27 136.21 133.71 134.85 1,115,200 -0.26(-0.19%)
Aug 09, 2018 134.59 137.00 133.89 135.11 1,160,567 +0.97(+0.72%)
Aug 08, 2018 134.83 135.26 133.47 134.14 994,700 -1.05(-0.78%)
Aug 07, 2018 134.44 136.33 134.38 135.19 1,226,245 +0.84(+0.63%)
Aug 06, 2018 131.93 134.61 131.32 134.35 1,304,218 +2.30(+1.74%)
Aug 03, 2018 131.33 132.47 129.96 132.05 1,372,700 +0.89(+0.68%)
Aug 02, 2018 125.93 131.32 125.89 131.16 1,452,428 +3.98(+3.13%)
Aug 01, 2018 127.99 129.77 126.73 127.18 1,885,030 -1.26(-0.98%)
Jul 31, 2018 127.41 130.45 126.58 128.44 1,913,170 +1.44(+1.13%)
Jul 30, 2018 131.17 131.64 124.69 127.00 2,638,008 -4.16(-3.17%)
Jul 27, 2018 136.44 136.85 130.00 131.16 1,846,100 -4.98(-3.66%)
Jul 26, 2018 135.55 137.46 133.68 136.14 1,345,370 +0.29(+0.21%)
Jul 25, 2018 132.31 135.92 131.64 135.85 2,110,825 +3.54(+2.68%)
Jul 24, 2018 135.69 131.50 132.31 1,071,656 -2.19(-1.63%)
Jul 23, 2018 134.00 134.69 132.06 134.50 1,343,401 +0.18(+0.13%)
Jul 20, 2018 135.16 135.52 134.13 134.32 1,370,778 -0.18(-0.13%)
Jul 19, 2018 136.64 136.99 134.33 134.50 1,608,459 -2.93(-2.13%)
Jul 18, 2018 136.55 137.96 135.84 137.43 1,291,726 +0.87(+0.64%)
Jul 17, 2018 134.88 137.39 134.44 136.56 1,105,729 +0.32(+0.23%)
Jul 16, 2018 136.62 137.31 135.76 136.24 899,339 -0.97(-0.71%)
Jul 13, 2018 137.21 972,848 -0.25(-0.18%)
Jul 12, 2018 133.00 137.88 132.58 137.46 2,244,919 +5.24(+3.96%)
Jul 11, 2018 133.51 134.03 131.65 132.22 2,160,587 -2.15(-1.60%)
Jul 10, 2018 134.90 136.80 133.89 134.37 1,426,762 -0.60(-0.44%)
Jul 09, 2018 135.13 136.52 133.36 134.97 1,761,470 -0.14(-0.10%)
Jul 06, 2018 133.26 135.49 132.66 135.11 1,159,193 +2.31(+1.74%)
Jul 05, 2018 133.81 131.31 132.80 1,707,635 +1.20(+0.91%)
Jul 03, 2018 131.60 131.60 131.60 0 -0.30(-0.23%)
Jul 02, 2018 130.02 131.96 129.01 131.90 1,307,072 +0.81(+0.62%)
Jun 29, 2018 130.53 132.92 130.53 131.09 1,714,615 +0.85(+0.65%)
Jun 28, 2018 127.95 130.87 127.20 130.24 1,798,202 +2.62(+2.05%)
Jun 27, 2018 130.74 131.97 126.59 127.62 2,474,897 -2.55(-1.96%)
Jun 26, 2018 129.74 131.69 128.76 130.17 1,615,323 +0.42(+0.32%)
Jun 25, 2018 134.88 135.06 128.17 129.75 2,649,300 -6.76(-4.95%)
Jun 22, 2018 137.69 137.96 133.37 136.51 2,703,177 -1.23(-0.89%)
Jun 21, 2018 141.05 141.96 137.37 137.74 1,819,378 -3.20(-2.27%)
Jun 20, 2018 141.10 142.94 140.66 140.94 2,199,761 -0.10(-0.07%)
Jun 19, 2018 139.00 141.28 138.10 141.04 2,629,941 -0.22(-0.16%)
Jun 18, 2018 136.36 142.48 136.15 141.26 2,989,913 +3.27(+2.37%)
Jun 15, 2018 138.37 138.41 137.99 2,259,810 -0.42(-0.30%)
Jun 14, 2018 138.14 139.44 137.76 138.41 1,834,097 +1.25(+0.91%)
Jun 13, 2018 137.89 139.25 136.43 137.16 1,521,571 -0.20(-0.15%)
Jun 12, 2018 136.53 137.91 136.38 137.36 1,252,847 +1.39(+1.02%)
Jun 11, 2018 135.01 136.21 134.71 135.97 1,349,069 +0.84(+0.62%)
Jun 08, 2018 133.72 135.35 132.97 135.13 1,045,655 +0.99(+0.74%)
Jun 07, 2018 137.69 137.93 132.38 134.14 1,879,231 -3.79(-2.75%)
Jun 06, 2018 138.00 135.76 137.93 1,614,788 +1.13(+0.83%)
Jun 05, 2018 135.65 138.13 134.47 136.80 1,289,486 +1.23(+0.91%)
Jun 04, 2018 133.45 135.67 131.99 135.57 1,573,039 +2.05(+1.54%)
Jun 01, 2018 130.30 133.65 129.95 133.52 2,076,338 +4.42(+3.42%)
May 31, 2018 129.51 131.20 128.99 129.10 2,733,104 -0.27(-0.21%)
May 30, 2018 130.66 132.04 128.77 129.37 2,149,055 -0.25(-0.19%)
May 29, 2018 131.65 132.24 128.14 129.62 2,946,749 -3.13(-2.36%)
May 25, 2018 132.75 132.75 132.75 0 -6.17(-4.44%)
May 24, 2018 139.06 139.63 136.12 138.92 4,014,773 -0.39(-0.28%)
May 23, 2018 135.31 139.50 135.02 139.31 1,949,033 +2.60(+1.90%)
May 22, 2018 138.51 139.17 136.46 136.71 1,740,505 -0.96(-0.70%)
May 21, 2018 139.61 139.94 136.93 137.67 2,474,756 -1.18(-0.85%)
May 18, 2018 136.62 139.66 136.25 138.85 1,723,616 +2.33(+1.71%)
May 17, 2018 135.41 136.83 134.58 136.52 1,404,495 +0.59(+0.43%)
May 16, 2018 136.47 136.73 134.93 135.93 1,465,230 -0.23(-0.17%)
May 15, 2018 133.16 137.45 131.61 136.16 2,089,032 +2.05(+1.53%)
May 14, 2018 136.99 138.38 133.33 134.11 1,698,103 -2.10(-1.54%)
May 11, 2018 136.56 136.94 135.33 136.21 1,477,253 -0.26(-0.19%)
May 10, 2018 135.96 137.67 134.90 136.47 1,374,565 +1.15(+0.85%)
May 09, 2018 133.07 136.37 133.07 135.32 1,677,927 +2.56(+1.93%)
May 08, 2018 131.57 133.16 130.71 132.76 1,152,299 +1.19(+0.90%)
May 07, 2018 129.76 132.12 129.63 131.57 1,333,402 +2.11(+1.63%)
May 04, 2018 126.49 130.68 125.59 129.46 1,632,882 +1.86(+1.46%)
May 03, 2018 124.76 128.35 123.88 127.60 1,531,781 +2.34(+1.87%)
May 02, 2018 126.82 127.21 124.99 125.26 1,483,210 -1.80(-1.42%)
May 01, 2018 125.30 127.37 125.29 127.06 1,163,008 +1.16(+0.92%)
Apr 30, 2018 127.32 128.09 125.81 125.90 1,448,522 -0.74(-0.58%)
Apr 27, 2018 127.16 127.83 125.78 126.64 1,175,553 -0.34(-0.27%)
Apr 26, 2018 124.62 127.55 123.97 126.98 1,912,774 +3.01(+2.43%)
Apr 25, 2018 123.72 124.65 120.91 123.97 1,978,349 +0.29(+0.23%)
Apr 24, 2018 130.64 131.28 122.05 123.68 2,513,420 -5.50(-4.26%)
Apr 23, 2018 130.64 132.04 128.29 129.18 1,369,951 -0.91(-0.70%)
Apr 20, 2018 132.47 132.47 128.96 130.09 1,678,477 -2.24(-1.69%)
Apr 19, 2018 133.49 134.03 131.49 132.33 1,250,758 -1.54(-1.15%)
Apr 18, 2018 133.19 134.73 132.08 133.87 1,321,599 +1.29(+0.97%)
Apr 17, 2018 131.21 133.64 130.94 132.58 2,100,597 +2.86(+2.20%)
Apr 16, 2018 130.49 131.15 128.77 129.72 1,707,580 +0.55(+0.43%)
Apr 13, 2018 133.55 133.55 127.98 129.17 2,023,422 -3.00(-2.27%)
Apr 12, 2018 131.54 133.04 131.12 132.17 1,700,329 +1.23(+0.94%)
Apr 11, 2018 130.50 132.66 130.07 130.94 1,379,933 -0.79(-0.60%)
Apr 10, 2018 129.25 132.37 128.19 131.73 2,182,546 +4.16(+3.26%)
Apr 09, 2018 126.72 129.13 126.39 127.57 1,893,001 +1.82(+1.45%)
Apr 06, 2018 126.69 127.96 124.96 125.75 2,527,813 -2.27(-1.77%)
Apr 05, 2018 128.68 129.14 126.98 128.02 1,986,366 +0.52(+0.41%)
Apr 04, 2018 121.72 128.05 121.36 127.50 2,573,750 +2.66(+2.13%)
Apr 03, 2018 124.18 126.44 122.21 124.84 2,292,316 +2.09(+1.70%)
Apr 02, 2018 124.56 125.80 120.80 122.75 2,682,851 -2.83(-2.25%)
Mar 29, 2018 125.58 125.58 125.58 0 +1.03(+0.83%)
Mar 28, 2018 127.71 129.32 124.38 124.55 3,534,462 -3.76(-2.93%)
Mar 27, 2018 134.53 134.59 127.19 128.31 3,042,972 -5.91(-4.40%)
Mar 26, 2018 131.05 134.59 130.17 134.22 2,290,019 +6.20(+4.84%)
Mar 23, 2018 131.75 132.50 128.00 128.02 2,763,374 -3.39(-2.58%)
Mar 22, 2018 133.82 135.93 131.15 131.41 2,596,501 -4.13(-3.05%)
Mar 21, 2018 135.01 137.60 133.87 135.54 2,190,997 +0.94(+0.70%)
Mar 20, 2018 134.50 136.29 133.89 134.60 1,760,578 +0.29(+0.22%)
Mar 19, 2018 133.94 135.46 132.06 134.31 2,047,302 -1.44(-1.06%)
Mar 16, 2018 136.33 139.01 135.44 135.75 2,438,224 -0.97(-0.71%)
Mar 15, 2018 136.69 137.92 135.43 136.72 1,319,163 +0.53(+0.39%)
Mar 14, 2018 136.85 137.61 135.13 136.19 1,596,386 +0.19(+0.14%)
Mar 13, 2018 139.74 141.26 135.07 136.00 2,308,981 -2.37(-1.71%)
Mar 12, 2018 139.21 141.19 138.34 138.37 2,109,333 -0.99(-0.71%)
Mar 09, 2018 138.44 140.00 137.35 139.36 3,752,141 +2.07(+1.51%)
Mar 08, 2018 137.01 137.69 133.94 137.29 5,244,215 -0.41(-0.30%)
Mar 07, 2018 137.90 137.70 12,751,100 +17.83(+14.87%)
Mar 06, 2018 119.25 120.64 118.25 119.87 4,685,132 +1.00(+0.84%)
Mar 05, 2018 115.18 119.29 115.05 118.87 2,502,555 +2.59(+2.23%)
Mar 02, 2018 113.30 116.43 111.05 116.28 2,681,717 +1.54(+1.34%)
Mar 01, 2018 117.95 118.98 114.01 114.74 2,959,579 -2.73(-2.32%)
Feb 28, 2018 117.02 119.74 116.65 117.47 2,825,432 +1.35(+1.16%)
Feb 27, 2018 117.00 117.57 115.14 116.12 1,658,025 -0.80(-0.68%)
Feb 26, 2018 115.63 117.50 114.73 116.92 2,335,160 +1.89(+1.64%)
Feb 23, 2018 113.67 115.04 112.38 115.03 1,818,737 +2.64(+2.35%)
Feb 22, 2018 112.74 114.76 111.90 112.39 1,817,170 +0.02(+0.02%)
Feb 21, 2018 114.18 115.72 112.32 112.37 2,045,088 -1.90(-1.66%)
Feb 20, 2018 112.51 115.06 112.00 114.27 1,354,286 +1.32(+1.17%)
Feb 16, 2018 112.95 112.95 112.95 0 -0.57(-0.50%)
Feb 15, 2018 111.16 114.71 110.01 113.52 2,551,314 +3.60(+3.28%)
Feb 14, 2018 108.36 110.34 107.41 109.92 1,923,882 +0.13(+0.12%)
Feb 13, 2018 106.50 110.19 106.23 109.79 1,223,888 +1.41(+1.30%)
Feb 12, 2018 107.01 109.21 104.74 108.38 1,993,968 +2.44(+2.30%)
Feb 09, 2018 105.81 107.92 101.55 105.94 3,923,885 +1.13(+1.08%)
Feb 08, 2018 110.80 104.81 104.81 3,053,890 -5.73(-5.18%)
Feb 07, 2018 111.77 113.56 110.51 110.54 1,599,666 -2.08(-1.85%)
Feb 06, 2018 106.49 112.65 104.61 112.62 3,144,623 +1.14(+1.02%)
Feb 05, 2018 110.60 116.15 109.70 111.48 2,875,924 -0.16(-0.14%)
Feb 02, 2018 114.12 115.14 111.60 111.64 1,808,333 -3.93(-3.40%)
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.