$39.78 -1.21 (%) Aspen Technology Inc - NASDAQ

Sep. 12, 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
11/25/201339.0739.0938.4638.91290,950
11/22/201338.8338.9638.4738.71308,322
11/21/201337.8338.4837.7438.47370,105
11/20/201337.3737.7437.0037.64637,104
11/19/201337.2837.7637.0437.12651,850
11/18/201338.1238.4237.6237.76432,839
11/15/201337.6238.1837.4538.08387,805
11/14/201337.6737.9637.3837.68235,377
11/13/201337.6837.9137.6437.73387,486
11/12/201337.7837.9337.5737.85312,694
11/11/201337.6938.1237.4937.79287,902
11/8/201337.6938.2337.6237.88473,554
11/7/201338.3538.6637.0637.41624,118
11/6/201338.2038.4537.9338.27323,716
11/5/201337.6738.2437.6738.06415,649
11/4/201337.9438.2837.6037.96400,005
11/1/201338.1138.4537.5237.93585,059
10/31/201337.9438.6837.9438.15708,411
10/30/201336.2539.0236.2537.811,799,714
10/29/201335.1535.4634.6435.18441,848
10/28/201334.6634.9634.3634.96368,884
10/25/201334.8034.9634.4134.57257,322
10/24/201334.6735.0234.6034.63335,855
10/23/201334.4834.6334.1934.54337,966
10/22/201334.8135.3834.6034.70393,486
10/21/201334.8535.0234.5834.76257,556
10/18/201334.8735.0434.3334.90477,842
10/17/201334.7235.3234.6935.10240,077
10/16/201334.9535.6034.8234.86419,558
10/15/201335.3835.5534.5734.74430,359
10/14/201334.8635.6134.5635.59379,765
10/11/201334.3835.1634.2235.14343,400
10/10/201334.2434.5534.1834.50216,081
10/9/201333.9034.0833.5433.75433,625
10/8/201334.3134.6133.7733.87379,687
10/7/201334.6834.9234.3234.32246,516
10/4/201334.9335.2834.9235.03181,046
10/3/201335.0935.3634.6535.05554,424
10/2/201334.9535.2134.8035.19355,037
10/1/201334.6535.1634.5835.14340,396
9/30/201334.4534.7234.1034.55295,063
9/27/201334.7535.1234.6234.72252,179
9/26/201334.9535.2734.8835.05204,462
9/25/201334.5935.3734.5734.80235,364
9/24/201334.5534.9834.2534.64322,099
9/23/201334.7134.8534.3834.55342,023
9/20/201334.8035.0834.6734.80855,287
9/19/201335.1835.2134.8034.82298,832
9/18/201334.9035.0834.2735.07352,699
9/17/201334.7335.0034.4534.88339,132
9/16/201335.1735.3234.6734.73322,235
9/13/201335.0635.0734.6934.81217,957
9/12/201334.9235.1534.8134.86260,891
9/11/201335.2735.3234.8735.00311,320
9/10/201334.9035.2734.8135.27460,912
9/9/201334.2834.6334.2834.61233,712
9/6/201334.3634.4833.6134.10279,075
9/5/201334.2434.3933.9534.12227,503
9/4/201333.9434.2133.7234.11299,419
9/3/201333.7534.1533.4733.80378,109
8/30/201333.7133.8833.3133.43517,183
8/29/201333.7834.0533.5933.84320,269
8/28/201333.6733.9833.6233.74497,635
8/27/201333.8334.1333.5033.74497,564
8/26/201334.3634.8834.1734.18609,643
8/23/201334.4634.5834.1934.39698,918
8/22/201334.2334.6834.2334.47544,965
8/21/201334.2034.5734.2034.31563,414
8/20/201334.3034.5734.2434.36936,881
8/19/201334.3234.5534.2134.28885,281
8/16/201336.0036.5433.7334.322,470,472
8/15/201332.4533.6131.2931.82953,535
8/14/201333.2533.4033.0433.11403,503
8/13/201332.8833.6332.7333.30594,998
8/12/201332.1332.8732.1332.78541,516
8/9/201332.3032.6932.0832.31246,749
8/8/201332.5932.7632.3332.38234,538
8/7/201332.4332.6032.1632.36232,809
8/6/201332.6532.7932.3232.59402,100
8/5/201332.5532.9632.5532.70206,552
8/2/201332.6032.8132.5032.55356,404
8/1/201332.8633.0532.5532.80381,058
7/31/201332.5332.9332.3832.54358,815
7/30/201332.4032.4132.1132.40264,090
7/29/201332.3932.4731.9932.19267,906
7/26/201332.2832.4332.0332.37213,242
7/25/201332.4632.6732.1632.57334,101
7/24/201332.3932.6331.9732.45255,488
7/23/201332.4832.6532.2932.46395,176
7/22/201332.3132.6432.2932.46208,091
7/19/201332.3432.5632.3032.51259,508
7/18/201332.3432.5632.2232.49250,373
7/17/201332.2932.4232.1232.34346,256
7/16/201331.7632.2831.7332.15458,029
7/15/201331.6732.2131.5231.79419,725
7/12/201331.3031.7531.2931.64358,354
7/11/201331.0531.4330.9431.42327,763
7/10/201330.3830.7330.3030.65277,146
7/9/201330.5930.6330.0830.46433,122
7/8/201330.3730.7230.3430.35433,616
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center