ARUBA NETWORKS $13.50

up +0.40


20/5/2013 04:20 PM  |  NASDAQ : ARUN  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

ARUN historical data

Date Open High Low Close Volume
5/20/2013 13.41 13.50 13.21 13.50 100076
5/17/2013 12.68 13.16 12.38 13.10 554625
5/16/2013 17.66 18.10 17.07 17.61 68370
5/15/2013 17.66 17.76 17.43 17.58 22442
5/14/2013 17.33 17.88 17.26 17.84 28895
5/13/2013 17.20 17.55 17.16 17.37 25335
5/10/2013 17.33 17.57 17.05 17.28 32655
5/9/2013 17.82 17.84 17.22 17.24 44268
5/8/2013 16.91 17.98 16.85 17.87 58501
5/7/2013 17.64 18.05 16.77 17.02 231688
5/6/2013 21.50 22.12 21.49 22.05 15527
5/3/2013 21.70 22.03 21.42 21.52 26099
5/2/2013 21.57 21.68 21.31 21.36 21597
5/1/2013 22.40 22.65 21.39 21.39 23648
4/30/2013 22.21 23.01 22.12 22.49 13779
4/29/2013 22.34 22.56 22.04 22.35 14270
4/26/2013 22.07 22.59 21.86 22.30 13357
4/25/2013 22.41 22.58 22.12 22.21 18492
4/24/2013 22.66 22.90 22.23 22.26 14704
4/23/2013 22.25 23.19 22.20 22.87 18567
4/22/2013 21.74 22.32 21.36 22.27 22637
4/19/2013 21.66 21.81 21.12 21.68 17651
4/18/2013 22.22 22.39 21.44 21.56 19295
4/17/2013 22.42 22.51 21.96 22.15 15792
4/16/2013 22.28 22.91 21.83 22.50 24464
4/15/2013 22.89 23.06 22.35 22.40 21494
4/12/2013 23.21 23.31 22.77 23.18 17557
4/11/2013 23.50 23.50 22.89 23.27 24762
4/10/2013 22.84 23.85 22.67 23.77 19189
4/9/2013 22.84 23.00 22.52 22.69 10368
4/8/2013 22.75 22.97 22.50 22.89 18828
4/5/2013 22.42 22.86 22.11 22.71 34750
4/4/2013 22.84 23.50 22.51 23.45 30110
4/3/2013 24.03 24.14 23.34 23.53 13393
4/2/2013 24.11 24.14 23.67 23.92 14966
4/1/2013 24.77 24.87 23.56 23.96 30240
3/28/2013 25.54 25.56 24.67 24.74 27308
3/27/2013 25.45 25.68 25.01 25.43 19624
3/26/2013 25.56 25.81 25.26 25.71 13666
3/25/2013 25.41 25.67 25.27 25.53 14573
3/22/2013 25.25 25.45 25.08 25.23 18256
3/21/2013 25.51 25.77 25.06 25.20 10186
3/20/2013 25.56 25.83 25.32 25.81 20006
3/19/2013 25.59 25.81 24.97 25.28 12352
3/18/2013 25.32 25.75 25.00 25.60 14852
3/15/2013 26.04 26.17 25.52 25.75 13330
3/14/2013 26.22 26.26 25.73 25.99 24250
3/13/2013 25.94 25.97 25.50 25.72 11710
3/12/2013 25.80 26.03 25.65 26.01 21341
3/11/2013 25.65 26.03 25.30 26.02 17062
3/8/2013 25.67 25.94 25.23 25.71 16004
3/7/2013 25.51 25.83 25.23 25.51 13599
3/6/2013 25.61 26.15 25.12 25.27 21386
3/5/2013 25.00 25.72 24.92 25.38 21040
3/4/2013 24.63 24.97 24.50 24.81 16429
3/1/2013 24.64 25.16 24.27 25.00 15836
2/28/2013 25.13 25.44 24.88 24.92 12551
2/27/2013 24.51 25.44 24.51 25.16 21355
2/26/2013 24.59 25.00 24.40 24.66 27233
2/25/2013 25.67 25.68 24.47 24.51 41876
2/22/2013 24.23 26.78 24.23 25.40 205776
2/21/2013 21.23 21.25 20.55 20.80 49191
2/20/2013 22.76 22.87 21.24 21.29 35605
2/19/2013 22.32 22.85 22.17 22.84 28044
2/15/2013 22.68 23.00 22.15 22.27 19891
2/14/2013 22.04 23.11 21.99 22.42 43755
2/13/2013 22.19 22.34 20.61 21.15 45428
2/12/2013 22.15 22.28 21.78 22.22 19570
2/11/2013 21.80 22.34 21.70 22.14 15009
2/8/2013 21.92 22.36 21.58 21.85 21125
2/7/2013 22.62 22.65 21.78 21.93 28184
2/6/2013 23.05 23.16 21.52 22.41 80630
2/5/2013 23.53 23.71 23.45 23.53 13155
2/4/2013 23.40 23.81 23.37 23.48 21241
2/1/2013 23.19 23.60 22.98 23.37 27328
1/31/2013 23.67 24.07 22.57 23.04 31248
1/30/2013 23.64 24.16 23.56 23.63 27163
1/29/2013 23.50 23.73 23.11 23.58 23344
1/28/2013 23.16 24.05 23.16 23.70 40696
1/25/2013 22.25 22.76 22.12 22.67 16580
1/24/2013 21.86 23.01 21.70 22.06 20798
1/23/2013 21.99 22.05 21.38 21.87 20900
1/22/2013 22.12 22.16 21.20 21.80 19314
1/18/2013 22.22 22.35 21.70 22.06 23378
1/17/2013 22.57 22.77 22.15 22.29 14951
1/16/2013 22.44 22.72 22.19 22.43 14354
1/15/2013 22.26 22.81 22.02 22.46 16974
1/14/2013 22.43 22.55 22.10 22.26 18277
1/11/2013 21.73 22.77 21.70 22.57 31452
1/10/2013 21.97 22.25 21.43 21.78 13145
1/9/2013 21.63 22.00 21.63 21.87 13458
1/8/2013 21.88 22.14 21.43 21.54 15026
1/7/2013 21.95 22.24 21.75 22.02 29848
1/4/2013 21.88 22.05 21.44 21.93 26882
1/3/2013 21.75 21.99 21.13 21.20 11954
1/2/2013 21.28 22.20 21.21 21.80 28724
12/31/2012 20.20 20.83 20.11 20.74 16365
12/28/2012 20.27 20.53 19.97 20.27 14225
12/27/2012 20.70 20.70 20.12 20.36 10599
12/26/2012 20.71 21.00 20.40 20.66 9004
Marketplace
Trading Center