Aspen Technology Inc $39.28

down -0.19


19/9/2014 04:00 PM  |  NASDAQ : AZPN  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
9/19/201439.5039.7738.5039.281,058,110
9/18/201439.3039.6339.0939.47552,516
9/17/201439.3939.6938.9439.07663,473
9/16/201439.1639.6338.8439.44523,366
9/15/201439.7939.9139.1639.31641,878
9/12/201440.8240.9739.6639.78730,412
9/11/201440.9341.2340.6840.99610,196
9/10/201440.7941.3140.7941.09591,785
9/9/201441.2941.5740.7740.87538,074
9/8/201441.6542.1841.1841.30589,784
9/5/201441.6241.9841.5041.69321,781
9/4/201441.9042.1041.6441.71544,857
9/3/201441.8641.9941.4441.71750,848
9/2/201441.1341.7840.9341.73862,611
8/29/201441.9142.0540.9741.09948,871
8/28/201442.3342.6241.8341.96532,208
8/27/201442.3842.6542.3842.51564,189
8/26/201442.5842.7942.1842.45750,799
8/25/201443.0543.0542.2442.39593,504
8/22/201442.6643.0542.3742.94640,556
8/21/201442.9343.4842.7142.74544,368
8/20/201443.3543.4142.7942.97515,029
8/19/201443.1843.4842.9843.39665,351
8/18/201443.1443.3242.5843.21846,849
8/15/201443.8743.8742.5742.85840,502
8/14/201447.0747.2040.8343.513,808,117
8/13/201446.0046.1345.4045.90822,772
8/12/201445.5646.0045.4345.75451,312
8/11/201445.5445.9045.3945.77350,748
8/8/201444.9145.7044.7045.34487,345
8/7/201445.2145.5344.7045.00298,688
8/6/201444.4245.3144.4044.93397,841
8/5/201443.5045.0543.5044.94583,525
8/4/201443.4443.8942.6743.69338,449
8/1/201443.5043.8342.6043.21540,209
7/31/201445.1245.4643.4143.44403,197
7/30/201445.1046.2045.1045.75456,766
7/29/201444.2845.8543.9944.88386,672
7/28/201444.9445.0444.2144.32261,424
7/25/201444.8045.1644.2644.77380,305
7/24/201444.6545.3544.4145.25297,615
7/23/201444.9945.0444.3744.53159,705
7/22/201445.0345.4744.6344.90205,200
7/21/201444.7244.9944.4344.72244,692
7/18/201444.4245.1844.4244.97334,886
7/17/201445.0645.4044.4044.51338,968
7/16/201445.7046.1145.0045.29265,982
7/15/201445.6846.2245.2045.38280,469
7/14/201446.0246.0245.3645.94506,788
7/11/201445.3345.6144.9645.57226,862
7/10/201444.9045.8044.7145.33397,560
7/9/201445.7046.0045.3345.89377,470
7/8/201446.3646.5045.1445.43554,380
7/7/201446.7547.0146.5346.61309,977
7/3/201447.0947.3046.7747.00146,497
7/2/201446.8747.5046.8747.05362,569
7/1/201446.4347.6346.4147.00808,054
6/30/201446.0146.4645.6546.40662,212
6/27/201445.1746.4145.1746.201,014,061
6/26/201445.8646.1545.1845.49323,662
6/25/201445.2445.8645.0745.77350,552
6/24/201445.9446.6445.4245.57608,072
6/23/201445.5146.1445.2946.12447,949
6/20/201445.9646.1045.3145.53815,052
6/19/201445.1646.0344.9245.96737,906
6/18/201444.7245.1844.2645.09760,067
6/17/201444.1244.8143.6944.73458,688
6/16/201444.1244.4943.8844.22369,613
6/13/201443.6744.2243.4644.18427,517
6/12/201443.5743.5743.0243.45425,320
6/11/201443.4243.5843.1243.53475,191
6/10/201444.0444.4343.7043.77329,290
6/9/201444.3244.7844.1044.16410,166
6/6/201444.2545.0044.1844.50685,923
6/5/201443.4444.0242.9843.95356,996
6/4/201443.0843.3942.9143.23321,689
6/3/201443.2843.3942.9543.24422,804
6/2/201443.0643.6342.9143.41632,335
5/30/201444.0144.0542.9742.99963,308
5/29/201444.1444.6043.8943.98443,003
5/28/201444.3544.8243.6643.87502,180
5/27/201445.0245.0843.9844.54510,729
5/23/201444.1544.5043.6644.45469,635
5/22/201444.0044.5343.5844.02578,696
5/21/201443.6443.8842.9843.78728,421
5/20/201444.4044.7743.2343.471,040,124
5/19/201444.7545.2144.2744.65954,618
5/16/201444.7044.8844.1544.88944,634
5/15/201444.8845.2443.9244.49747,796
5/14/201445.2445.6644.7145.24665,126
5/13/201445.6546.4245.2545.511,147,451
5/12/201444.3346.0044.3345.76505,159
5/9/201443.2344.3243.0044.21399,308
5/8/201443.5944.7843.1843.50724,699
5/7/201443.7644.3742.8843.71755,116
5/6/201444.0244.5743.7343.76785,331
5/5/201444.1244.8343.9744.17684,077
5/2/201444.1145.0643.7544.65988,153
5/1/201442.7945.2942.3544.161,796,158
4/30/201441.2346.0641.1842.994,018,139
Trading Center