The closing price for Autodesk (ADSK) in 2007 was $49.76, on December 31, 2007. It was up 22.5% for the year. The latest price is $297.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $50.10 | $50.29 | $49.70 | $49.76 | 1,457,582 |
December 28 2007 | $49.75 | $50.61 | $49.75 | $50.26 | 1,086,655 |
December 27 2007 | $51.10 | $51.15 | $49.62 | $49.85 | 1,524,756 |
December 26 2007 | $50.85 | $51.10 | $50.42 | $51.04 | 825,653 |
December 24 2007 | $50.70 | $51.22 | $50.65 | $51.02 | 498,260 |
December 21 2007 | $50.90 | $51.12 | $50.34 | $50.99 | 3,174,163 |
December 20 2007 | $50.00 | $50.57 | $49.67 | $50.50 | 1,851,650 |
December 19 2007 | $49.63 | $50.02 | $49.20 | $49.68 | 1,791,594 |
December 18 2007 | $48.52 | $50.03 | $48.41 | $49.78 | 2,616,402 |
December 17 2007 | $49.58 | $49.59 | $48.45 | $48.55 | 1,863,188 |
December 14 2007 | $49.84 | $50.56 | $49.54 | $49.56 | 2,364,997 |
December 13 2007 | $49.40 | $50.47 | $49.21 | $50.33 | 2,125,751 |
December 12 2007 | $49.97 | $50.13 | $49.00 | $49.50 | 2,452,760 |
December 11 2007 | $49.33 | $50.18 | $49.00 | $49.10 | 2,785,859 |
December 10 2007 | $48.64 | $49.95 | $48.51 | $49.68 | 1,851,438 |
December 07 2007 | $48.00 | $48.37 | $47.44 | $48.20 | 1,578,536 |
December 06 2007 | $48.91 | $48.91 | $47.40 | $48.09 | 3,181,765 |
December 05 2007 | $47.98 | $49.21 | $47.85 | $48.72 | 2,277,112 |
December 04 2007 | $46.84 | $47.95 | $46.84 | $47.59 | 1,410,803 |
December 03 2007 | $46.76 | $47.95 | $46.69 | $47.53 | 2,394,111 |
November 30 2007 | $47.42 | $47.83 | $46.83 | $47.09 | 2,218,408 |
November 29 2007 | $46.46 | $47.64 | $46.18 | $47.46 | 1,925,479 |
November 28 2007 | $45.90 | $46.80 | $45.35 | $46.62 | 3,532,030 |
November 27 2007 | $44.95 | $46.53 | $44.60 | $45.87 | 2,503,447 |
November 26 2007 | $45.37 | $46.13 | $44.51 | $44.56 | 1,688,590 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
