$43.95 -0.18 (%) Aspen Technology Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
5/22/201543.9544.3943.7843.95512,128
5/21/201544.1644.5344.0344.13455,257
5/20/201544.2844.5543.8444.25561,287
5/19/201544.6844.7143.8344.27639,100
5/18/201543.0044.5842.5844.54907,096
5/15/201544.2044.3843.3043.38708,223
5/14/201542.5043.9541.9843.34916,825
5/13/201541.7042.4641.6642.16842,557
5/12/201541.9242.1341.3041.66652,718
5/11/201541.9242.5041.8441.96561,947
5/8/201541.8242.3741.6041.87866,368
5/7/201541.7042.1041.1241.221,154,053
5/6/201543.4843.8141.6041.881,332,445
5/5/201544.0344.3843.0943.261,309,622
5/4/201544.5244.9844.2044.29730,730
5/1/201544.3844.8343.7044.54841,339
4/30/201544.0245.1143.5744.391,480,524
4/29/201541.2144.5440.8944.172,010,310
4/28/201540.3042.7040.1941.551,607,895
4/27/201541.0841.4440.3140.35773,300
4/24/201541.3641.6740.9241.08509,474
4/23/201540.7241.6440.7241.43668,989
4/22/201540.7640.8740.3240.78282,562
4/21/201541.0341.2440.6040.78347,470
4/20/201540.5841.1240.4840.92462,092
4/17/201540.9640.9639.9840.41602,995
4/16/201540.9941.4540.5841.31819,973
4/15/201540.2341.5039.8941.06988,144
4/14/201539.6739.9839.0539.89918,263
4/13/201539.6140.3139.6139.71511,320
4/10/201539.7439.8039.3239.62441,328
4/9/201539.2139.5838.7739.52338,897
4/8/201538.8639.4738.7339.22502,935
4/7/201539.3139.4638.8138.94465,443
4/6/201538.1539.4637.8139.26467,740
4/2/201538.0738.6537.8438.44586,433
4/1/201538.4038.5737.8538.10614,078
3/31/201538.3938.5738.0038.49377,712
3/30/201538.3938.8638.1938.69304,430
3/27/201538.4438.7037.8138.30514,247
3/26/201537.7538.6337.5138.39558,442
3/25/201538.9738.9737.8237.87489,710
3/24/201539.4039.4338.5238.91653,559
3/23/201539.3239.6839.2439.45586,039
3/20/201538.7039.3838.7039.26944,097
3/19/201537.7338.7437.6838.41647,078
3/18/201536.7837.6636.6337.45581,224
3/17/201536.5537.1936.5536.77424,853
3/16/201537.0037.0036.4736.78516,771
3/13/201536.7137.0336.2836.85451,654
3/12/201536.5336.9836.0636.65584,174
3/11/201536.2037.0136.0836.46459,349
3/10/201536.4336.5435.9036.25699,928
3/9/201537.2037.2536.7036.72480,210
3/6/201538.0338.5637.1237.13554,737
3/5/201538.2138.5437.7538.32605,616
3/4/201537.8938.2137.4838.04467,383
3/3/201538.1038.7137.9338.07739,249
3/2/201538.6538.7538.1638.31651,071
2/27/201538.7839.0938.5838.61538,736
2/26/201539.2739.7238.7538.86632,784
2/25/201538.8839.9138.8339.371,006,716
2/24/201538.4538.9738.4038.78802,100
2/23/201539.0639.4038.2838.53841,747
2/20/201539.9840.2938.8539.071,196,347
2/19/201538.9840.3338.9839.93974,197
2/18/201538.6439.4238.6439.01555,197
2/17/201538.3238.9537.8338.82730,158
2/13/201537.7438.6337.7438.40493,032
2/12/201537.7437.8937.1537.61803,411
2/11/201537.6638.0037.4637.76502,220
2/10/201538.0238.4437.1437.66635,927
2/9/201537.6238.0037.4937.77703,870
2/6/201538.2738.5637.5037.74903,292
2/5/201537.7638.4337.6638.20857,477
2/4/201536.9538.2336.6037.501,405,839
2/3/201535.6037.5835.4537.141,523,742
2/2/201535.4235.7134.8535.62731,924
1/30/201536.1536.4535.0135.351,876,814
1/29/201536.0036.8334.2236.492,992,348
1/28/201532.9433.3432.2033.021,326,784
1/27/201532.2433.2732.0032.62794,381
1/26/201532.5332.9032.3332.78955,364
1/23/201532.2932.9732.0732.591,059,722
1/22/201533.4533.5331.6332.252,049,660
1/21/201534.1134.9433.8434.48409,689
1/20/201533.9434.9033.6334.20736,880
1/16/201532.9233.8732.9233.83554,902
1/15/201533.8333.9332.8533.02640,563
1/14/201533.1233.9933.1233.68839,222
1/13/201534.2334.9633.2133.58780,184
1/12/201534.2634.6133.6733.991,042,498
1/9/201534.4235.0034.0734.361,143,257
1/8/201534.4434.6634.0234.461,293,583
1/7/201534.2834.8134.0434.10616,052
1/6/201534.7135.2234.0034.11658,946
1/5/201534.7435.4234.4134.69773,705
1/2/201535.2435.9334.5635.02361,465
12/31/201435.6535.9735.0135.02466,649
12/30/201436.3836.7335.1535.55703,743
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center