$22.58 -0.81 (%) Aruba Networks Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARUN historical data

Date Open High Low Close Volume
9/15/201423.3523.4022.3522.583,215,985
9/12/201423.7423.9023.2623.392,938,953
9/11/201423.0423.7422.8323.634,851,167
9/10/201422.0023.1421.8422.934,747,718
9/9/201421.6222.0921.4721.873,947,808
9/8/201421.2921.8021.2321.691,438,299
9/5/201420.9721.3320.9121.241,133,861
9/4/201421.1821.3320.9820.981,643,452
9/3/201421.3021.4421.1121.121,923,956
9/2/201421.4321.5021.1421.322,258,485
8/29/201421.2621.3921.0521.351,133,504
8/28/201420.8821.4520.7621.182,374,878
8/27/201422.0122.4920.8621.269,577,387
8/26/201420.1220.4220.0120.243,112,791
8/25/201420.1020.3119.9120.091,861,288
8/22/201420.1620.2019.8719.901,161,712
8/21/201419.9920.3219.8420.171,110,653
8/20/201419.7920.1319.7220.001,076,912
8/19/201419.7720.1819.7419.911,183,304
8/18/201419.5919.8519.5119.72989,793
8/15/201419.5019.5819.2019.491,994,073
8/14/201419.4319.5319.1319.311,669,360
8/13/201418.8319.1218.7318.981,600,273
8/12/201418.4918.7418.3618.701,346,358
8/11/201418.4918.6218.1818.491,026,826
8/8/201418.1018.5017.9818.411,310,170
8/7/201417.8918.1617.8018.041,222,240
8/6/201417.4117.9117.3317.75670,241
8/5/201417.3817.7217.2517.53987,852
8/4/201417.7417.9417.4017.49916,715
8/1/201417.8218.0817.4417.681,020,494
7/31/201418.1318.3717.7417.861,553,144
7/30/201417.9018.3317.9018.321,404,635
7/29/201418.0818.1817.7817.791,038,777
7/28/201418.1518.1717.9218.041,420,891
7/25/201418.1818.3718.0518.111,717,500
7/24/201418.1718.3917.9918.341,045,240
7/23/201418.1318.1417.9318.081,041,897
7/22/201417.9118.1717.8318.161,941,628
7/21/201417.6917.9317.5017.711,726,529
7/18/201417.3017.9117.2517.791,997,688
7/17/201417.3317.6417.2417.312,030,537
7/16/201417.5017.8017.3817.482,087,638
7/15/201417.5017.6117.2817.422,553,407
7/14/201417.8917.9617.4217.512,897,628
7/11/201416.2517.5016.2517.464,432,857
7/10/201416.0816.5416.0516.291,560,785
7/9/201416.4516.5916.3216.401,650,527
7/8/201416.8116.8816.0916.374,227,621
7/7/201417.4717.5016.8516.872,094,994
7/3/201417.5817.6017.3717.481,132,261
7/2/201417.4217.6017.3617.491,557,631
7/1/201417.5717.7417.2817.411,579,305
6/30/201417.7617.8317.5117.52993,010
6/27/201417.6117.8517.5717.781,643,038
6/26/201417.3617.8017.1417.761,426,541
6/25/201416.9817.4216.9017.361,522,648
6/24/201417.5217.6716.9917.032,025,977
6/23/201417.1617.7617.0817.571,740,501
6/20/201417.2817.3916.9417.173,000,234
6/19/201417.4217.4817.1517.211,120,808
6/18/201417.2817.5117.0217.291,236,555
6/17/201417.5017.6217.2717.301,845,574
6/16/201417.6917.6917.4717.551,115,774
6/13/201417.6017.8317.5017.661,307,206
6/12/201417.3717.7117.2517.541,385,110
6/11/201417.5417.6017.3417.462,125,123
6/10/201417.6617.8217.5217.591,205,836
6/9/201417.6717.7617.5017.662,127,407
6/6/201417.8018.0417.6217.792,190,482
6/5/201417.5417.8017.1217.762,928,591
6/4/201417.8317.9817.0617.234,042,456
6/3/201417.9918.1917.8317.921,510,334
6/2/201418.4918.5517.9217.992,141,780
5/30/201419.0319.0318.4118.521,208,170
5/29/201418.6419.0518.6118.911,951,098
5/28/201418.2418.7018.1818.623,010,139
5/27/201418.3218.3217.7618.214,111,001
5/23/201417.6317.9916.6317.8914,099,930
5/22/201419.9320.2419.4020.062,977,933
5/21/201419.8420.1819.6819.921,279,652
5/20/201419.8020.1119.4519.771,497,117
5/19/201418.9419.7918.7819.73964,851
5/16/201418.9619.2418.6119.061,248,381
5/15/201419.3419.4718.3018.991,590,630
5/14/201418.8819.1318.6218.791,509,447
5/13/201418.9519.1418.6018.901,179,841
5/12/201418.4219.0218.3918.851,679,806
5/9/201418.7118.7418.0418.222,403,116
5/8/201419.3919.8218.8118.821,573,955
5/7/201419.4819.6518.8919.361,476,570
5/6/201419.8419.9219.3119.361,553,914
5/5/201420.1420.3919.7219.871,523,048
5/2/201420.8620.9920.1020.231,772,873
5/1/201420.0520.6819.9320.231,775,619
4/30/201419.4719.8419.1919.77907,102
4/29/201419.6419.6419.3419.54779,743
4/28/201419.8419.9818.8419.552,071,050
4/25/201420.5020.5019.6319.701,803,593
4/24/201420.9120.9720.1520.65727,260
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center