$37.21 +0.52 (%) Aspen Technology Inc - NASDAQ

Dec. 26, 2014 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
3/12/201445.9146.3345.7046.30632,981
3/11/201446.6846.7545.9646.09394,391
3/10/201447.2747.4546.4746.64482,510
3/7/201448.1948.3947.3447.55385,423
3/6/201447.7147.9647.1947.84313,028
3/5/201447.5047.8347.2647.53351,983
3/4/201447.1048.1047.0047.70660,672
3/3/201446.3446.4845.6646.41417,355
2/28/201447.5347.8046.5146.94353,754
2/27/201447.0147.3746.9447.36292,418
2/26/201446.9647.7646.7947.18377,104
2/25/201447.6547.9746.7847.00414,827
2/24/201447.3048.2147.3047.50545,252
2/21/201447.0848.1847.0847.401,148,981
2/20/201445.3446.9045.2646.76598,984
2/19/201445.7946.4245.4745.48333,098
2/18/201445.6846.2045.4546.08334,976
2/14/201446.1146.3645.5045.68204,205
2/13/201445.2946.1345.1646.11369,877
2/12/201445.1545.7645.0645.56294,522
2/11/201444.9545.5044.7845.25415,229
2/10/201444.8145.2244.3744.91465,219
2/7/201444.5445.1644.0245.01595,845
2/6/201444.3145.2244.2444.49593,076
2/5/201443.7944.2042.8644.02979,252
2/4/201444.2144.5043.6244.14627,569
2/3/201445.7546.3543.6644.23966,178
1/31/201443.4446.0143.0945.571,321,146
1/30/201440.6041.8040.5541.60547,152
1/29/201440.8141.3340.3740.46361,572
1/28/201440.3541.2740.3541.24431,933
1/27/201441.6942.5839.8340.43480,225
1/24/201442.3742.4641.2741.42491,449
1/23/201442.6742.8542.2442.76307,649
1/22/201442.7942.9742.5342.96317,766
1/21/201443.0543.3242.3642.57363,228
1/17/201442.6142.7842.1442.48603,011
1/16/201442.4743.0442.4742.65387,348
1/15/201442.2742.8742.2742.65269,406
1/14/201441.4542.3341.2242.30369,393
1/13/201441.6641.8541.1041.34497,857
1/10/201441.7042.0541.2341.66456,569
1/9/201442.3842.6741.4941.61337,479
1/8/201442.0042.4641.8142.17478,143
1/7/201441.4942.4441.4942.05377,660
1/6/201441.7842.0041.1341.48484,689
1/3/201441.5241.6941.1541.59291,790
1/2/201441.7542.0541.1841.55409,916
12/31/201342.1342.3741.7641.80452,929
12/30/201341.8642.2241.4841.92363,671
12/27/201342.0042.1141.7041.88232,646
12/26/201342.5242.5342.0542.08302,951
12/24/201342.0642.5342.0642.22110,413
12/23/201342.3242.5141.8842.14334,973
12/20/201341.5242.0741.3742.01898,755
12/19/201340.9941.5340.9041.33522,003
12/18/201340.6141.2240.3540.911,031,393
12/17/201340.4640.5139.8940.44380,624
12/16/201339.6840.3739.5440.09486,938
12/13/201339.3039.8739.2839.62661,957
12/12/201339.0539.3538.9039.16358,838
12/11/201339.8140.0539.0239.14466,104
12/10/201340.3340.5139.6939.82383,817
12/9/201339.9240.4039.1140.28468,959
12/6/201339.7740.2739.7739.99368,634
12/5/201339.6139.8239.2639.69270,086
12/4/201338.8239.7738.8239.48904,151
12/3/201338.7539.5838.7539.05505,277
12/2/201339.4439.4438.7138.92363,450
11/29/201339.8939.9939.5039.53145,103
11/27/201339.2739.6639.2439.66231,122
11/26/201339.0839.3738.6739.24305,072
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center