The closing price for Autodesk (ADSK) in 2011 was $30.33, on December 30, 2011. It was down 21.5% for the year. The latest price is $283.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $30.48 | $30.61 | $30.25 | $30.33 | 1,132,226 |
December 29 2011 | $29.93 | $30.50 | $29.88 | $30.40 | 1,535,953 |
December 28 2011 | $30.69 | $30.78 | $29.81 | $29.91 | 1,950,371 |
December 27 2011 | $30.69 | $31.12 | $30.60 | $30.78 | 1,150,483 |
December 23 2011 | $30.54 | $30.82 | $30.33 | $30.81 | 1,100,175 |
December 22 2011 | $30.36 | $30.83 | $30.15 | $30.46 | 2,320,721 |
December 21 2011 | $31.01 | $31.02 | $29.75 | $30.31 | 4,709,044 |
December 20 2011 | $30.62 | $31.72 | $30.62 | $31.49 | 2,477,296 |
December 19 2011 | $31.39 | $31.39 | $30.08 | $30.20 | 3,965,568 |
December 16 2011 | $31.33 | $32.46 | $31.15 | $31.20 | 3,991,852 |
December 15 2011 | $31.61 | $31.68 | $30.48 | $31.07 | 3,657,201 |
December 14 2011 | $32.45 | $32.66 | $31.11 | $31.25 | 3,202,366 |
December 13 2011 | $33.60 | $33.89 | $32.50 | $32.70 | 3,020,527 |
December 12 2011 | $33.91 | $34.15 | $33.11 | $33.44 | 2,875,055 |
December 09 2011 | $34.15 | $34.60 | $34.01 | $34.39 | 3,005,238 |
December 08 2011 | $34.36 | $34.75 | $33.86 | $33.92 | 2,791,937 |
December 07 2011 | $34.45 | $35.00 | $33.63 | $34.80 | 2,978,326 |
December 06 2011 | $33.90 | $34.92 | $33.89 | $34.78 | 3,133,867 |
December 05 2011 | $33.59 | $34.39 | $32.38 | $34.09 | 3,926,362 |
December 02 2011 | $34.62 | $34.88 | $33.90 | $33.97 | 2,237,100 |
December 01 2011 | $34.14 | $34.51 | $33.85 | $34.27 | 2,384,037 |
November 30 2011 | $32.42 | $34.10 | $32.41 | $34.07 | 3,789,679 |
November 29 2011 | $31.71 | $32.17 | $31.30 | $31.49 | 2,607,521 |
November 28 2011 | $30.79 | $31.92 | $30.75 | $31.60 | 3,662,364 |
November 25 2011 | $29.94 | $30.52 | $29.76 | $29.80 | 1,570,304 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
