ASPEN TECHNOLOGY $30.65

down -0.09


21/5/2013 09:21 AM  |  NASDAQ : AZPN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AZPN historical data

Date Open High Low Close Volume
5/20/2013 31.04 31.25 30.68 30.74 4960
5/17/2013 31.15 31.39 31.11 31.15 5368
5/16/2013 30.90 31.41 30.81 31.15 5751
5/15/2013 30.99 31.10 30.84 30.90 7576
5/14/2013 30.90 31.46 30.90 31.02 11537
5/13/2013 30.66 31.00 30.64 30.95 7442
5/10/2013 30.87 31.00 30.55 30.76 7838
5/9/2013 30.34 30.83 30.20 30.78 8107
5/8/2013 30.35 30.48 30.12 30.44 6057
5/7/2013 29.61 30.45 29.61 30.35 10916
5/6/2013 27.64 29.57 27.64 29.48 19769
5/3/2013 29.25 29.67 27.45 27.55 19985
5/2/2013 28.20 29.19 27.98 29.16 14409
5/1/2013 32.33 32.67 26.55 28.16 33684
4/30/2013 30.19 30.52 30.06 30.48 4324
4/29/2013 30.08 30.38 29.72 30.25 4461
4/26/2013 30.10 30.16 29.84 29.89 2553
4/25/2013 30.07 30.27 30.03 30.13 2802
4/24/2013 29.95 30.11 29.79 30.01 3529
4/23/2013 29.61 30.12 29.55 29.88 4969
4/22/2013 29.26 29.82 28.77 29.34 5725
4/19/2013 28.88 29.11 28.38 29.09 5451
4/18/2013 29.25 29.36 28.43 29.00 7323
4/17/2013 29.59 29.68 29.05 29.14 6249
4/16/2013 29.51 29.93 29.51 29.84 3551
4/15/2013 30.27 30.30 29.32 29.34 4980
4/12/2013 30.61 30.85 30.05 30.37 2752
4/11/2013 30.75 31.03 30.69 30.69 3116
4/10/2013 30.00 30.92 30.00 30.77 5225
4/9/2013 30.49 30.59 30.01 30.01 4093
4/8/2013 30.32 30.42 30.01 30.38 2838
4/5/2013 30.20 30.47 29.72 30.18 5313
4/4/2013 30.47 30.69 30.28 30.69 3610
4/3/2013 31.48 31.48 30.51 30.52 3337
4/2/2013 31.91 32.00 31.29 31.39 3966
4/1/2013 32.35 32.46 31.60 31.72 5737
3/28/2013 32.35 32.44 32.02 32.29 3204
3/27/2013 31.87 32.21 31.73 32.17 2496
3/26/2013 32.28 32.38 31.78 32.13 2771
3/25/2013 32.12 32.37 31.94 32.05 3713
3/22/2013 32.06 32.16 31.74 31.93 2670
3/21/2013 31.76 32.64 31.76 32.02 3773
3/20/2013 31.90 32.13 31.88 32.05 2756
3/19/2013 32.01 32.15 31.45 31.66 1968
3/18/2013 31.92 32.22 31.70 31.99 2761
3/15/2013 32.56 32.78 32.17 32.29 4613
3/14/2013 32.18 32.61 32.03 32.48 4298
3/13/2013 32.13 32.15 31.79 32.10 2084
3/12/2013 31.96 32.29 31.91 32.06 2711
3/11/2013 32.29 32.30 31.88 32.12 3076
3/8/2013 32.00 32.49 32.00 32.47 4650
3/7/2013 31.32 31.84 30.93 31.83 3641
3/6/2013 31.53 31.53 31.14 31.27 6076
3/5/2013 31.40 31.63 31.21 31.35 5245
3/4/2013 30.80 31.50 30.80 31.28 4462
3/1/2013 30.28 31.03 30.28 30.94 5710
2/28/2013 30.87 31.03 30.55 30.76 4349
2/27/2013 30.84 31.10 30.64 30.83 7386
2/26/2013 30.44 31.13 30.42 30.96 7889
2/25/2013 30.87 30.96 30.38 30.41 4567
2/22/2013 30.54 30.75 30.25 30.74 2946
2/21/2013 30.43 30.73 29.96 30.38 8036
2/20/2013 30.59 30.93 30.30 30.31 6450
2/19/2013 30.18 30.73 30.14 30.67 5094
2/15/2013 30.00 30.15 29.80 30.01 9086
2/14/2013 30.16 30.37 29.94 29.97 4590
2/13/2013 30.36 30.36 29.93 30.15 3107
2/12/2013 30.24 30.54 30.23 30.29 2013
2/11/2013 30.21 30.28 30.06 30.23 2469
2/8/2013 30.17 30.41 30.00 30.24 5232
2/7/2013 30.14 30.31 29.86 30.20 3442
2/6/2013 30.18 30.44 29.78 30.20 4679
2/5/2013 30.15 30.34 29.96 30.30 7030
2/4/2013 30.20 30.42 29.84 30.05 7776
2/1/2013 30.67 30.75 30.21 30.38 7194
1/31/2013 30.53 30.94 30.39 30.60 9674
1/30/2013 31.40 32.98 30.30 30.76 31900
1/29/2013 28.65 28.75 28.14 28.49 7299
1/28/2013 29.14 29.29 28.45 28.68 6078
1/25/2013 28.67 29.12 28.50 29.00 2857
1/24/2013 28.75 28.93 28.32 28.61 5918
1/23/2013 28.86 28.98 28.57 28.70 3061
1/22/2013 28.65 28.99 28.50 28.88 2393
1/18/2013 28.56 28.63 28.10 28.60 2275
1/17/2013 28.69 28.88 28.48 28.59 2455
1/16/2013 28.35 28.93 28.03 28.51 3124
1/15/2013 28.00 28.50 27.99 28.46 1761
1/14/2013 28.21 28.29 27.98 28.16 2957
1/11/2013 28.00 28.44 27.96 28.32 3054
1/10/2013 27.89 28.00 27.58 27.99 4028
1/9/2013 27.82 27.99 27.63 27.82 3325
1/8/2013 27.60 27.98 27.47 27.75 4687
1/7/2013 27.45 27.72 27.26 27.55 2596
1/4/2013 27.97 27.97 27.68 27.70 3785
1/3/2013 27.95 28.25 27.71 27.79 3269
1/2/2013 28.18 28.67 27.66 27.96 6463
12/31/2012 27.16 27.89 26.84 27.64 4026
12/28/2012 26.90 27.40 26.77 27.04 3154
12/27/2012 26.96 27.18 26.56 27.11 1912
12/26/2012 27.32 27.48 26.97 27.00 2344
Marketplace
Trading Center