Aspen Technology Inc $41.96

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : AZPN  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
6/20/201329.3529.4228.7328.87373,552
6/19/201329.9430.1029.6029.79473,733
6/18/201329.7530.0129.7529.85434,309
6/17/201329.4630.0129.3529.64524,249
6/14/201329.5729.5729.2629.26417,933
6/13/201329.3529.7729.1029.56459,819
6/12/201329.8330.0729.0629.30417,415
6/11/201329.9830.1129.4629.72258,641
6/10/201330.4430.5330.1530.19372,716
6/7/201330.4131.3230.2530.44507,984
6/6/201329.8330.2829.7230.26307,269
6/5/201330.2630.3429.8829.90355,822
6/4/201330.5730.9530.2530.38574,763
6/3/201330.6130.9829.8030.60669,794
5/31/201330.7531.1230.5930.62275,128
5/30/201330.8431.1030.8331.00282,400
5/29/201330.5330.9630.4030.82313,980
5/28/201330.5331.0030.3630.79318,435
5/24/201330.0430.3129.7730.18277,583
5/23/201329.5830.1329.2930.11426,064
5/22/201330.5330.8529.7829.89311,569
5/21/201330.6530.8130.4430.59624,673
5/20/201331.0431.2530.6830.74495,934
5/17/201331.1531.3931.1131.15536,746
5/16/201330.9031.4130.8131.15575,040
5/15/201330.9931.1030.8430.90757,523
5/14/201330.9031.4630.9031.021,153,637
5/13/201330.6631.0030.6430.95744,122
5/10/201330.8731.0030.5530.76783,773
5/9/201330.3430.8330.2030.78810,618
5/8/201330.3530.4830.1230.44605,681
5/7/201329.6130.4529.6130.351,091,503
5/6/201327.6429.5727.6429.481,976,855
5/3/201329.2529.6727.4527.551,998,426
5/2/201328.2029.1927.9829.161,440,813
5/1/201332.3332.6726.5528.163,368,349
4/30/201330.1930.5230.0630.48432,608
4/29/201330.0830.3829.7230.25446,075
4/26/201330.1030.1629.8429.89255,238
4/25/201330.0730.2730.0330.13280,184
4/24/201329.9530.1129.7930.01352,805
4/23/201329.6130.1229.5529.88497,094
4/22/201329.2629.8228.7729.34572,473
4/19/201328.8829.1128.3829.09545,061
4/18/201329.2529.3628.4329.00732,206
4/17/201329.5929.6829.0529.14624,819
4/16/201329.5129.9329.5129.84355,012
4/15/201330.2730.3029.3229.34497,992
4/12/201330.6130.8530.0530.37275,165
4/11/201330.7531.0330.6930.69311,529
4/10/201330.0030.9230.0030.77522,419
4/9/201330.4930.5930.0130.01409,203
4/8/201330.3230.4230.0130.38283,772
4/5/201330.2030.4729.7230.18531,288
4/4/201330.4730.6930.2830.69361,002
4/3/201331.4831.4830.5130.52333,639
4/2/201331.9132.0031.2931.39396,508
4/1/201332.3532.4631.6031.72573,691
3/28/201332.3532.4432.0232.29320,311
3/27/201331.8732.2131.7332.17249,561
3/26/201332.2832.3931.7832.13277,043
3/25/201332.1232.3731.9432.05371,236
3/22/201332.0632.1631.7431.93271,172
3/21/201331.7632.6431.7632.02377,249
3/20/201331.9032.1331.8832.05275,578
3/19/201332.0132.1631.4531.66196,730
3/18/201331.9232.2231.7031.99276,012
3/15/201332.5632.7832.1732.29461,217
3/14/201332.1832.6132.0332.48429,742
3/13/201332.1332.1531.7932.10208,324
3/12/201331.9632.2931.9132.06271,022
3/11/201332.2932.3031.8832.12307,590
3/8/201332.0032.4932.0032.47464,963
3/7/201331.3231.8430.9331.83364,034
3/6/201331.5331.5331.1431.27607,597
3/5/201331.4031.6331.2131.35524,473
3/4/201330.8031.5030.8031.28446,113
3/1/201330.2831.0330.2830.94570,906
2/28/201330.8731.0330.5530.76434,901
2/27/201330.8431.1030.6430.83738,578
2/26/201330.4431.1330.4230.96788,890
2/25/201330.8730.9630.3830.41456,674
2/22/201330.5430.7530.2530.74294,565
2/21/201330.4330.7329.9630.38803,552
2/20/201330.5930.9330.3030.31644,950
2/19/201330.1830.7330.1430.67509,348
2/15/201330.0030.1529.8030.01908,542
2/14/201330.1630.3729.9429.97458,984
2/13/201330.3630.3629.9330.15310,699
2/12/201330.2430.5430.2330.29201,281
2/11/201330.2130.2830.0630.23246,849
2/8/201330.1730.4130.0030.24523,189
2/7/201330.1430.3129.8630.20344,178
2/6/201330.1830.4429.7830.20467,832
2/5/201330.1530.3429.9630.30702,977
2/4/201330.2030.4229.8430.05777,508
2/1/201330.6730.7530.2130.38719,369
1/31/201330.5330.9430.3930.60967,326
1/30/201331.4032.9830.3030.763,189,983
1/29/201328.6528.7528.1428.49729,885
Trading Center