$24.65 -0.16 (%) Aruba Networks Inc - NASDAQ

Mar. 2, 2015 | 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
2/27/201523.9524.9723.7124.8114,190,099
2/26/201522.3722.7521.6822.6115,814,028
2/25/201518.3723.4917.9922.2416,265,938
2/24/201518.3018.4417.9818.381,571,432
2/23/201518.3718.5418.1018.291,805,280
2/20/201517.9718.4417.9018.432,657,312
2/19/201518.2218.4617.9918.041,901,869
2/18/201517.8918.3917.8918.372,026,484
2/17/201517.6817.9917.6117.981,033,730
2/13/201517.6717.8817.3917.701,609,141
2/12/201517.3217.9817.2117.712,080,827
2/11/201516.9017.4116.8117.212,078,484
2/10/201516.3717.0416.3217.003,112,780
2/9/201516.3016.5516.2416.27984,712
2/6/201515.9516.4315.9016.332,854,801
2/5/201515.8715.9515.6515.893,544,402
2/4/201515.9716.2515.7315.763,633,341
2/3/201516.3616.5815.9016.073,314,345
2/2/201516.5916.8516.1516.651,961,640
1/30/201516.9917.1716.5516.581,698,594
1/29/201517.0117.1816.7417.101,280,159
1/28/201517.3417.4016.9617.071,282,567
1/27/201517.0917.3516.7717.131,055,248
1/26/201517.0217.4516.7317.401,224,300
1/23/201517.1317.4417.1117.26976,495
1/22/201516.9517.1716.7517.131,231,607
1/21/201516.8217.0416.7116.991,142,497
1/20/201516.9217.0016.4216.841,525,915
1/16/201516.5216.9316.4516.901,521,287
1/15/201516.7516.8716.3916.581,412,525
1/14/201516.4516.7116.3216.671,427,713
1/13/201517.0817.1416.5016.711,651,134
1/12/201517.4017.4816.3916.934,005,626
1/9/201517.9417.9717.5617.732,002,755
1/8/201517.6017.9817.5517.891,464,265
1/7/201517.6317.8017.3317.421,918,943
1/6/201518.1118.3417.4417.472,427,199
1/5/201518.0318.1717.8818.091,876,596
1/2/201518.2018.3017.9118.191,457,220
12/31/201418.3718.5418.1518.18691,162
12/30/201418.1018.5418.0318.371,296,167
12/29/201418.2518.3218.0018.171,866,441
12/26/201418.4718.5918.2418.381,044,638
12/24/201418.0218.5618.0018.451,379,696
12/23/201419.4019.4518.0118.053,756,521
12/22/201419.2419.4319.0119.241,112,874
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center