$19.26 +0.35 (%) Aruba Networks Inc - NASDAQ

Dec. 19, 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
12/19/201419.0019.4518.9519.261,490,037
12/18/201419.1419.1418.7918.911,934,774
12/17/201418.9919.0418.7118.852,658,504
12/16/201418.9819.3218.7618.992,250,932
12/15/201419.7019.7018.9619.142,084,477
12/12/201419.3519.7419.1419.491,799,435
12/11/201419.1019.6819.0619.521,987,260
12/10/201419.3019.5618.9718.972,296,080
12/9/201418.6619.4018.3719.371,815,679
12/8/201419.5019.5018.7118.932,436,370
12/5/201419.0119.6319.0119.602,151,612
12/4/201418.6919.1918.6919.032,162,810
12/3/201418.6018.8318.4318.721,819,892
12/2/201418.6418.7218.3918.572,205,791
12/1/201418.6618.7818.3918.642,638,561
11/28/201419.0319.1118.6518.71762,979
11/26/201418.9619.1718.6918.991,578,985
11/25/201419.3519.5818.8518.873,170,783
11/24/201419.2219.5818.7019.464,900,149
11/21/201420.0020.2018.6418.8212,550,941
11/20/201421.3021.9521.3021.801,923,294
11/19/201422.2422.2421.3821.531,480,562
11/18/201421.5121.9221.5121.771,114,501
11/17/201421.6021.7321.0921.491,030,234
11/14/201421.5621.9221.4321.571,459,217
11/13/201421.7222.1921.4821.61941,422
11/12/201421.5821.7321.2021.64942,013
11/11/201421.3521.7721.0521.631,288,217
11/10/201421.1921.5320.9421.301,302,962
11/7/201421.0521.3420.7221.111,436,516
11/6/201421.2521.3621.0221.15958,190
11/5/201421.6721.6721.2521.29647,146
11/4/201421.6221.8821.2221.511,335,497
11/3/201421.7122.1621.1121.881,578,708
10/31/201421.4821.7421.0221.581,448,100
10/30/201420.2521.0520.2221.001,682,566
10/29/201420.6120.8420.1920.30975,481
10/28/201420.1920.6520.1520.631,421,128
10/27/201419.9820.2519.5220.13900,868
10/24/201419.9720.2719.7820.141,286,916
10/23/201419.7720.1419.5620.051,546,577
10/22/201419.7519.8719.4119.461,122,182
10/21/201419.6019.8219.4019.732,074,794
10/20/201419.3819.5919.2419.561,289,337
10/17/201419.7719.7719.2419.491,575,569
10/16/201419.4019.9919.1019.442,429,572
10/15/201418.8720.0418.7319.922,245,766
10/14/201419.4019.5518.6219.192,319,415
10/13/201419.6519.8619.0019.202,103,603
10/10/201420.8821.0019.6119.611,975,395
10/9/201421.0921.2320.6420.981,859,092
10/8/201420.6321.2820.3321.111,988,392
10/7/201421.0721.2920.6620.681,410,190
10/6/201421.1721.1720.6920.751,405,513
10/3/201421.0021.4720.6621.062,793,607
10/2/201420.5320.8619.9320.822,459,537
10/1/201421.5321.5820.4120.592,855,755
9/30/201421.7521.9221.5221.581,130,901
9/29/201421.3421.7921.3021.681,468,253
9/26/201421.6921.8021.0721.571,726,121
9/25/201422.5922.7221.1321.673,128,708
9/24/201422.2322.6821.9522.631,274,721
9/23/201422.2622.6522.1422.161,485,759
9/22/201422.9122.9522.1022.331,717,830
9/19/201423.1723.6122.9122.952,552,845
9/18/201422.5423.1522.4022.972,136,570
9/17/201422.7123.0922.4522.522,602,312
9/16/201422.4522.9222.0922.802,399,479
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center