ASPEN TECHNOLOGY $29.79

down -0.06


19/6/2013 04:19 PM  |  NASDAQ : AZPN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AZPN historical data

Date Open High Low Close Volume
9/2/2008 14.25 15.01 14.25 15.00 969
8/29/2008 14.50 14.64 14.25 14.40 1054
8/28/2008 14.60 14.80 14.25 14.50 451
8/27/2008 14.50 15.00 14.30 14.85 784
8/26/2008 14.15 15.10 14.05 15.00 786
8/25/2008 14.00 14.40 14.00 14.40 373
8/22/2008 14.00 14.50 14.00 14.00 633
8/21/2008 14.25 14.25 14.10 14.25 683
8/20/2008 14.00 14.25 14.00 14.25 391
8/19/2008 14.00 14.30 14.00 14.00 1122
8/18/2008 14.00 14.25 13.92 14.00 433
8/15/2008 14.30 14.30 14.00 14.00 428
8/14/2008 13.95 14.35 13.85 14.30 664
8/13/2008 14.00 14.10 13.85 13.85 266
8/12/2008 13.85 14.00 13.80 14.00 375
8/11/2008 13.80 14.00 13.80 14.00 88
8/8/2008 13.90 13.98 13.75 13.80 364
8/7/2008 14.00 14.00 13.85 14.00 1638
8/6/2008 13.95 14.50 13.92 13.95 1110
8/5/2008 14.00 14.00 13.82 13.95 1111
8/4/2008 14.05 14.05 13.85 14.00 2877
8/1/2008 13.27 14.15 13.27 14.00 3717
7/31/2008 13.00 13.45 12.90 13.30 5628
7/30/2008 12.40 13.03 12.35 12.95 1584
7/29/2008 12.10 12.53 12.10 12.50 2865
7/28/2008 12.40 12.44 11.69 11.98 954
7/25/2008 12.50 12.50 12.25 12.35 150
7/24/2008 12.96 12.96 12.30 12.50 710
7/23/2008 12.70 13.30 12.70 12.97 2085
7/22/2008 13.20 13.50 12.21 12.88 1419
7/21/2008 13.00 13.50 13.00 13.50 112
7/18/2008 13.30 13.50 13.20 13.50 733
7/17/2008 12.80 13.23 12.80 13.20 337
7/16/2008 13.27 13.65 12.95 13.00 945
7/15/2008 13.00 13.15 12.29 13.15 596
7/14/2008 12.65 12.90 12.65 12.90 247
7/11/2008 12.74 12.83 12.50 12.65 733
7/10/2008 13.30 13.30 12.90 13.00 647
7/9/2008 12.87 14.02 12.75 13.30 675
7/8/2008 12.59 12.85 12.59 12.75 723
7/7/2008 12.70 12.80 12.60 12.60 209
7/2/2008 12.75 13.00 12.68 12.74 875
7/1/2008 13.35 13.80 12.50 12.75 2189
6/30/2008 13.45 13.60 13.30 13.30 1396
6/27/2008 13.95 13.95 13.40 13.85 4440
6/26/2008 13.90 14.07 13.88 13.90 1750
6/25/2008 14.25 14.25 13.90 14.15 862
6/24/2008 13.90 14.10 13.86 13.88 2143
6/23/2008 14.07 14.10 13.90 13.90 1281
6/20/2008 14.15 14.20 14.07 14.10 423
6/19/2008 14.20 14.27 14.10 14.20 282
Marketplace
Trading Center