$40.41 -0.90 (%) Aspen Technology Inc - NASDAQ

Apr. 17, 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
7/9/201011.0611.1010.9511.04117,900
7/8/201011.1111.2610.9711.04192,500
7/7/201010.9811.0910.8311.03362,800
7/6/201011.3311.5310.9010.93264,600
7/2/201011.2511.2511.0611.20182,600
7/1/201010.9311.2610.6411.25624,500
6/30/201011.0111.2410.8110.89210,000
6/29/201011.0611.2210.8810.98214,500
6/28/201011.4411.5311.1311.211,431,500
6/25/201011.8011.8911.3011.448,373,700
6/24/201011.5011.7711.3911.70344,400
6/23/201011.5211.7011.3111.62158,100
6/22/201011.5411.7411.3911.53227,400
6/21/201011.9011.9111.5011.59297,200
6/18/201011.7011.8011.6011.80512,300
6/17/201011.7211.7811.6211.70197,400
6/16/201011.8511.9311.5611.76158,000
6/15/201011.6211.9611.2611.95316,500
6/14/201011.8011.8411.4711.55219,900
6/11/201011.4111.8411.4111.7986,400
6/10/201011.4911.7211.4911.69143,600
6/9/201011.1811.6511.1111.46104,500
6/8/201010.9511.1910.7711.1576,000
6/7/201011.0611.2310.8511.0061,000
6/4/201011.2511.3211.0911.1068,000
6/3/201011.1011.4311.1011.4393,700
6/2/201011.0611.3110.8711.1792,300
6/1/201011.4111.5810.9211.00112,800
5/28/201011.4811.5011.2811.4647,000
5/27/201011.1811.5010.9411.50227,200
5/26/201011.3011.3511.0011.0750,500
5/25/201011.1711.2610.7611.2654,300
5/24/201011.3711.4311.2911.4053,700
5/21/201011.0411.4011.0411.39304,400
5/20/201011.1211.2810.8711.20143,400
5/19/201011.5011.5711.1911.3159,600
5/18/201011.5111.6511.4711.54166,400
5/17/201011.5411.7611.4111.54217,700
5/14/201011.6511.8111.5111.60102,000
5/13/201011.6111.8411.6111.71107,800
5/12/201011.4211.8511.4211.70426,600
5/11/201011.1811.7310.9311.49235,100
5/10/201010.6511.2710.4411.27454,000
5/7/201010.5910.899.9510.32252,200
5/6/201011.0811.419.5210.75158,800
5/5/201011.4511.7311.1211.23162,700
5/4/201011.7011.8311.3611.60201,300
5/3/201011.8411.9011.4911.83211,400
4/30/201011.7512.0111.7011.78197,100
4/29/201011.6311.8211.5211.74186,400
4/28/201011.4911.6311.4011.63154,900
4/27/201011.3611.5411.1911.45327,500
4/26/201011.2011.6111.2011.46689,200
4/23/201011.0411.2511.0411.21140,500
4/22/201010.9611.1010.8711.09158,800
4/21/201010.6811.0010.3511.00173,100
4/20/201010.3910.7710.3710.72232,100
4/19/201010.6410.6410.3210.46117,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center