$38.11 +0.58 (%) Aspen Technology Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201438.0438.5337.7838.11428,708
11/20/201437.1037.8236.8237.53340,343
11/19/201437.7237.8736.7437.23472,700
11/18/201437.5038.2037.5037.88418,161
11/17/201437.6037.8937.3437.34447,579
11/14/201436.9337.8336.9037.79678,494
11/13/201437.7538.0736.8637.01847,618
11/12/201437.6438.1437.6437.79383,652
11/11/201437.9338.4137.8937.93425,085
11/10/201436.9538.1036.9438.03553,738
11/7/201437.6937.9737.2637.59763,419
11/6/201437.0237.7736.9837.69861,005
11/5/201436.5636.8936.2236.861,010,663
11/4/201436.5537.2336.2336.25880,943
11/3/201436.8837.1336.3536.581,127,146
10/31/201438.4438.4936.8436.931,541,943
10/30/201436.3537.6535.8537.521,581,230
10/29/201433.5337.3531.5736.315,775,396
10/28/201439.2440.3739.2240.33765,357
10/27/201438.4139.2438.3039.00769,608
10/24/201438.1338.5237.8838.50548,341
10/23/201437.4538.3137.3938.01663,429
10/22/201437.1937.3736.9937.03530,811
10/21/201436.5637.1036.1637.01410,014
10/20/201435.3036.2635.3036.26431,689
10/17/201435.2635.8134.9135.48584,425
10/16/201433.7034.9333.3934.72655,507
10/15/201433.9134.9733.6934.21874,023
10/14/201434.6135.0334.3034.41657,982
10/13/201434.1334.6933.6734.251,107,128
10/10/201434.9835.3634.0534.051,142,326
10/9/201436.1236.2135.1835.22416,793
10/8/201435.8636.3035.1936.17655,933
10/7/201436.5336.6536.0036.00407,098
10/6/201436.9037.1636.6136.62610,594
10/3/201437.6137.6436.7736.80553,667
10/2/201437.0537.4836.7537.23420,665
10/1/201437.5937.8236.7836.96659,984
9/30/201438.2638.3637.7037.72655,482
9/29/201438.0438.4738.0438.21623,311
9/26/201436.8838.6836.5938.521,432,426
9/25/201437.4937.7536.6936.691,091,054
9/24/201437.5537.8337.2637.661,131,068
9/23/201438.5838.7737.6337.631,042,597
9/22/201439.1239.3138.6638.74581,968
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center