Aruba Networks Inc $20.65

down 0.00


24/4/2014 08:10 PM  |  NASDAQ : ARUN  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARUN historical data

Date Open High Low Close Volume
4/24/201420.9120.9720.1520.65727,260
4/23/201420.9320.9620.5220.69802,167
4/22/201420.8721.1920.7221.061,131,490
4/21/201420.9721.1720.6320.92860,435
4/17/201420.8821.2120.6720.991,451,200
4/16/201420.5021.0920.4820.931,778,950
4/15/201420.0020.5119.2720.373,236,690
4/14/201419.1220.1019.0019.983,099,730
4/11/201418.8919.7918.6218.862,383,140
4/10/201419.8819.9218.7918.811,939,550
4/9/201419.4219.9119.2819.881,344,380
4/8/201419.0819.4018.7419.261,440,020
4/7/201419.4419.9318.8819.101,756,670
4/4/201419.2919.9819.2819.594,342,380
4/3/201419.2919.6718.7418.791,306,100
4/2/201419.4019.6919.1719.21928,209
4/1/201418.8819.7818.8819.431,730,480
3/31/201418.8419.1318.5518.752,826,880
3/28/201419.1519.2918.4118.761,468,390
3/27/201419.3819.7018.8218.991,841,420
3/26/201420.1020.4619.4219.421,673,850
3/25/201419.7120.2519.3619.911,751,930
3/24/201420.1820.3919.2019.481,785,590
3/21/201420.0420.4319.7920.082,018,140
3/20/201419.5120.1619.4219.911,073,780
3/19/201419.8520.1119.5119.621,647,680
3/18/201419.7120.1819.5420.001,806,950
3/17/201420.0120.1519.2919.782,078,100
3/14/201419.8220.3319.8219.951,682,580
3/13/201421.5521.5819.7919.994,492,670
3/12/201421.0921.7721.0021.441,522,090
3/11/201421.5521.7920.8621.113,069,150
3/10/201421.8522.1021.4622.052,226,170
3/7/201421.6921.8621.4121.831,825,410
3/6/201421.1921.3321.0121.301,366,270
3/5/201421.0421.4620.9021.181,071,700
3/4/201420.5621.3820.5021.192,465,720
3/3/201420.2020.5119.8020.431,263,780
2/28/201420.9220.9920.2620.511,407,810
2/27/201420.7521.0020.5620.891,109,480
2/26/201420.9121.0520.4920.801,875,550
2/25/201421.0121.3120.7620.861,636,300
2/24/201420.6921.1720.5021.062,581,050
2/21/201422.9923.5820.1220.7210,425,500
2/20/201419.9521.1619.7621.084,113,260
2/19/201419.9620.1819.4019.881,923,110
2/18/201419.9620.4019.6820.081,396,920
2/14/201419.6519.9419.4019.731,215,680
2/13/201419.1519.6819.0219.641,216,660
2/12/201419.1519.5719.1519.531,930,900
2/11/201420.0420.1718.9119.162,940,870
2/10/201419.8220.3019.6620.131,672,130
2/7/201419.6720.0019.5219.92882,268
2/6/201419.3019.9419.2619.50765,018
2/5/201419.6819.7318.9019.241,547,390
2/4/201419.6220.4419.6019.892,247,120
2/3/201419.8820.0518.8419.222,509,390
1/31/201420.1320.2519.6319.711,892,470
1/30/201420.5920.6820.3120.55908,539
1/29/201420.3120.8720.0720.331,169,590
1/28/201420.9321.1120.4920.542,249,250
1/27/201420.4921.0320.2220.852,411,540
1/24/201420.7020.8120.3920.421,473,970
1/23/201421.2121.3320.8221.001,279,360
1/22/201421.1221.3820.9221.261,379,730
1/21/201421.3221.7421.0421.042,558,020
1/17/201420.6721.5020.6421.153,786,840
1/16/201420.4520.6619.9420.603,376,300
1/15/201419.3920.6119.2520.393,798,840
1/14/201419.0919.3918.9019.311,877,430
1/13/201418.9819.3518.9719.003,486,240
1/10/201418.8119.2818.6319.031,553,540
1/9/201418.8819.0418.5318.752,196,160
1/8/201418.1119.0518.1118.853,758,520
1/7/201418.1618.3118.0618.182,298,950
1/6/201417.8318.4117.8318.111,983,340
1/3/201417.3317.7717.2317.731,203,160
1/2/201417.7617.8017.2017.311,443,400
12/31/201317.7717.9417.6717.90897,461
12/30/201317.5517.9717.4717.771,274,300
12/27/201317.4817.6517.2517.51919,446
12/26/201317.3817.5817.3317.391,197,100
12/24/201317.4517.5417.3317.43580,989
12/23/201317.8317.8917.4617.462,366,750
12/20/201317.2517.9017.0717.743,074,170
12/19/201317.1717.6017.0917.271,664,350
12/18/201317.2117.3216.8117.272,011,110
12/17/201316.8317.3216.6317.262,607,480
12/16/201316.3316.8816.2216.851,983,110
12/13/201316.2116.3916.0016.131,748,890
12/12/201316.4216.5315.9716.162,446,160
12/11/201316.7916.9116.3216.402,542,260
12/10/201317.3517.6216.7716.812,289,510
12/9/201317.4717.6417.3317.501,451,900
12/6/201318.0418.1017.3517.482,139,190
12/5/201317.8718.0417.7517.891,292,340
12/4/201317.7818.0417.5117.931,755,320
12/3/201317.5117.8417.5117.811,182,980
12/2/201317.8317.9217.2917.511,809,070
11/29/201317.8518.0017.5517.84662,731
Trading Center