The closing price for Autodesk (ADSK) in 2005 was $42.93, on December 30, 2005. It was up 12.5% for the year. The latest price is $297.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $44.01 | $44.30 | $42.91 | $42.93 | 1,893,442 |
December 29 2005 | $44.06 | $44.45 | $43.98 | $44.25 | 1,750,018 |
December 28 2005 | $44.16 | $44.56 | $43.87 | $44.18 | 1,365,040 |
December 27 2005 | $44.93 | $45.55 | $44.19 | $44.26 | 1,336,148 |
December 23 2005 | $45.08 | $45.35 | $44.73 | $44.98 | 894,794 |
December 22 2005 | $44.93 | $45.25 | $44.55 | $45.13 | 1,375,244 |
December 21 2005 | $45.00 | $45.79 | $44.76 | $44.78 | 1,779,789 |
December 20 2005 | $45.03 | $45.83 | $43.51 | $45.24 | 2,741,962 |
December 19 2005 | $44.59 | $45.81 | $43.84 | $45.25 | 3,944,285 |
December 16 2005 | $43.20 | $44.29 | $43.19 | $44.10 | 3,431,421 |
December 15 2005 | $43.14 | $43.30 | $42.51 | $42.89 | 2,059,376 |
December 14 2005 | $43.55 | $43.93 | $43.13 | $43.23 | 1,994,477 |
December 13 2005 | $43.20 | $43.97 | $42.00 | $43.89 | 3,526,577 |
December 12 2005 | $43.31 | $43.67 | $42.92 | $43.25 | 1,848,347 |
December 09 2005 | $43.23 | $43.47 | $42.91 | $43.02 | 1,505,264 |
December 08 2005 | $44.63 | $44.96 | $43.00 | $43.39 | 2,922,402 |
December 07 2005 | $43.45 | $44.83 | $43.45 | $44.54 | 3,254,121 |
December 06 2005 | $43.00 | $44.00 | $42.92 | $43.62 | 2,801,337 |
December 05 2005 | $42.44 | $43.05 | $42.11 | $42.95 | 3,176,370 |
December 02 2005 | $41.97 | $42.63 | $41.68 | $42.42 | 2,040,146 |
December 01 2005 | $41.56 | $42.28 | $41.56 | $41.93 | 2,332,684 |
November 30 2005 | $41.30 | $42.11 | $41.30 | $41.77 | 2,718,912 |
November 29 2005 | $41.33 | $41.54 | $41.00 | $41.29 | 2,843,794 |
November 28 2005 | $40.76 | $41.45 | $40.53 | $41.13 | 3,227,250 |
November 25 2005 | $41.07 | $41.19 | $40.52 | $40.85 | 1,491,766 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
