ASPEN TECHNOLOGY $30.08

down -0.03


24/5/2013 11:24 AM  |  NASDAQ : AZPN  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

AZPN historical data

Date Open High Low Close Volume
12/28/2012 26.90 27.40 26.77 27.04 3154
12/27/2012 26.96 27.18 26.56 27.11 1912
12/26/2012 27.32 27.48 26.97 27.00 2344
12/24/2012 27.00 27.39 26.72 27.32 1417
12/21/2012 26.40 27.10 25.83 26.99 7905
12/20/2012 26.61 26.87 26.42 26.61 3757
12/19/2012 26.68 26.93 26.64 26.86 3812
12/18/2012 26.57 26.75 26.41 26.62 3605
12/17/2012 25.84 26.54 25.84 26.53 4044
12/14/2012 25.62 25.93 25.55 25.76 4797
12/13/2012 26.28 26.37 25.66 25.75 2938
12/12/2012 26.79 26.90 26.27 26.32 3978
12/11/2012 26.66 26.76 26.52 26.65 4583
12/10/2012 26.50 26.64 26.40 26.50 5968
12/7/2012 26.50 26.56 26.28 26.50 5591
12/6/2012 26.42 26.60 26.17 26.40 4062
12/5/2012 26.28 26.48 26.10 26.42 8023
12/4/2012 26.03 26.44 25.97 26.25 7752
12/3/2012 26.25 26.30 25.76 26.06 4776
11/30/2012 25.90 26.32 25.82 25.99 8035
11/29/2012 25.97 26.08 25.26 25.79 5497
11/28/2012 25.30 25.82 24.72 25.77 6644
11/27/2012 26.28 26.43 25.39 25.49 15306
11/26/2012 26.50 26.56 26.15 26.47 3338
11/23/2012 26.65 26.66 26.48 26.57 1392
11/21/2012 26.34 26.76 26.34 26.54 4142
11/20/2012 26.49 26.51 25.95 26.39 3440
11/19/2012 26.50 26.74 26.33 26.59 8945
11/16/2012 25.67 26.36 25.55 26.21 7896
11/15/2012 25.60 25.95 25.50 25.75 6142
11/14/2012 25.73 25.83 25.58 25.65 6085
11/13/2012 25.43 25.75 25.40 25.65 3951
11/12/2012 26.00 26.10 25.56 25.85 2755
11/9/2012 25.40 26.27 25.39 25.96 6730
11/8/2012 25.83 25.93 25.40 25.45 2810
11/7/2012 26.20 26.24 25.58 25.80 5014
11/6/2012 26.60 27.12 26.47 26.52 5691
11/5/2012 26.74 26.78 26.36 26.57 6062
11/2/2012 27.00 27.66 26.92 26.99 7429
11/1/2012 25.30 27.10 25.30 26.90 13907
10/31/2012 24.15 24.85 23.97 24.78 4075
10/26/2012 24.37 24.71 24.29 24.41 3203
10/25/2012 25.05 25.21 24.29 24.40 4156
10/24/2012 25.32 25.35 24.79 24.87 3317
10/23/2012 24.37 25.34 24.37 25.20 5411
10/22/2012 24.57 24.81 24.26 24.71 3531
10/19/2012 25.08 25.24 24.36 24.67 3472
10/18/2012 25.00 25.28 24.96 25.24 2588
10/17/2012 25.45 25.59 25.04 25.11 2562
10/16/2012 25.19 25.50 25.19 25.47 2243
10/15/2012 24.51 25.17 24.25 25.06 3455
10/12/2012 24.34 24.60 24.32 24.49 2843
10/11/2012 24.42 24.58 24.04 24.40 2995
10/10/2012 24.02 24.26 23.92 24.16 3764
10/9/2012 24.54 24.73 23.92 24.05 3657
10/8/2012 24.61 24.81 24.47 24.52 1557
10/5/2012 25.01 25.38 24.62 24.75 3406
10/4/2012 25.13 25.18 24.66 24.84 3895
10/3/2012 24.50 25.00 24.27 24.96 4443
10/2/2012 25.06 25.16 24.25 24.38 7888
10/1/2012 25.95 25.95 24.73 24.87 7550
9/28/2012 25.44 26.04 25.19 25.84 4299
9/27/2012 25.21 25.71 24.87 25.69 3100
9/26/2012 25.71 25.73 24.97 25.06 3047
9/25/2012 25.88 26.18 25.41 25.58 9393
9/24/2012 25.79 25.98 25.54 25.64 3271
9/21/2012 26.04 26.33 25.81 25.93 12963
9/20/2012 25.49 26.03 25.37 25.72 5073
9/19/2012 25.87 25.88 25.20 25.69 3330
9/18/2012 25.70 26.17 25.32 25.87 4417
9/17/2012 26.16 26.29 25.50 25.63 4452
9/14/2012 25.83 26.30 25.83 26.22 7562
9/13/2012 24.98 25.87 24.69 25.81 10835
9/12/2012 24.89 25.00 24.72 24.92 3432
9/11/2012 24.71 24.87 24.15 24.82 2917
9/10/2012 24.64 24.80 24.58 24.71 3091
9/7/2012 24.63 24.85 24.48 24.73 4407
9/6/2012 24.56 24.61 24.36 24.59 8241
9/5/2012 24.36 24.54 24.25 24.33 5752
9/4/2012 24.28 24.55 24.03 24.50 6119
8/31/2012 24.35 24.48 24.04 24.38 7248
8/30/2012 24.34 24.57 24.23 24.29 3028
8/29/2012 24.97 24.97 24.28 24.56 6311
8/28/2012 23.89 25.02 23.88 24.98 11623
8/27/2012 23.65 24.00 23.52 23.98 9022
8/24/2012 23.31 23.72 23.30 23.61 7598
8/23/2012 23.84 24.23 23.56 23.56 6833
8/22/2012 24.87 24.92 23.44 23.79 14041
8/21/2012 23.65 24.11 23.48 23.65 7233
8/20/2012 23.72 23.96 23.53 23.64 2963
8/17/2012 23.42 23.78 23.31 23.77 3382
8/16/2012 23.05 23.58 23.05 23.53 2935
8/15/2012 22.48 23.16 22.42 23.15 3003
8/14/2012 22.49 22.56 22.23 22.48 3454
8/13/2012 22.57 22.63 22.13 22.26 4203
8/10/2012 22.93 22.93 22.53 22.58 3784
8/9/2012 22.88 23.00 22.64 22.94 4172
8/8/2012 23.15 23.24 22.90 22.95 3383
8/7/2012 23.29 23.49 23.19 23.20 4886
8/6/2012 23.43 23.76 23.18 23.20 1931
Marketplace
Trading Center