ASPEN TECHNOLOGY $30.18

up +0.07


24/5/2013 04:24 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
8/6/2012 23.43 23.76 23.18 23.20 1931
8/3/2012 23.00 23.55 22.84 23.45 3264
8/2/2012 22.43 22.67 22.08 22.61 4310
8/1/2012 23.52 23.76 22.58 22.59 4349
7/31/2012 23.32 23.88 23.31 23.38 5290
7/30/2012 23.68 23.76 23.16 23.43 1784
7/27/2012 23.22 23.94 23.06 23.66 4562
7/26/2012 22.85 23.16 22.66 23.07 2550
7/25/2012 22.40 22.50 22.23 22.42 2190
7/24/2012 22.66 22.66 22.06 22.24 2517
7/23/2012 22.34 22.65 22.06 22.51 2928
7/20/2012 22.99 23.07 22.61 22.82 2905
7/19/2012 23.25 23.62 23.03 23.24 3165
7/18/2012 22.73 23.22 22.73 23.08 3089
7/17/2012 23.00 23.29 22.51 22.74 3170
7/16/2012 22.74 22.99 22.66 22.88 3602
7/13/2012 22.62 23.02 22.51 22.76 4421
7/12/2012 22.15 22.71 22.01 22.59 3525
7/11/2012 22.48 22.65 22.04 22.22 5258
7/10/2012 22.59 22.95 22.29 22.49 4613
7/9/2012 22.25 22.49 22.13 22.46 4622
7/6/2012 22.99 23.17 22.15 22.37 3285
7/5/2012 23.58 23.83 23.20 23.31 2742
7/3/2012 23.40 23.66 23.40 23.61 2958
7/2/2012 23.09 23.43 23.00 23.43 5615
6/29/2012 22.39 23.15 22.39 23.15 4987
6/28/2012 21.75 21.92 21.24 21.87 4296
6/27/2012 21.66 22.15 21.65 21.96 3318
6/26/2012 21.59 21.97 21.23 21.69 5472
6/25/2012 21.87 21.96 21.46 21.61 5822
6/22/2012 22.20 22.52 21.92 22.17 18385
6/21/2012 22.82 22.85 21.83 22.20 10019
6/20/2012 22.53 22.93 22.39 22.80 4318
6/19/2012 22.42 22.73 22.41 22.48 5498
6/18/2012 22.16 22.34 21.91 22.18 5651
6/15/2012 22.10 22.41 22.08 22.24 14793
6/14/2012 21.74 22.11 21.39 22.09 6887
6/13/2012 21.72 22.00 21.42 21.79 7987
6/12/2012 21.18 22.05 20.97 21.72 6237
6/11/2012 21.54 21.58 21.09 21.10 5732
6/8/2012 21.30 21.38 20.94 21.27 2977
6/7/2012 22.02 22.02 20.48 21.28 13282
6/6/2012 21.07 21.65 20.97 21.64 5385
6/5/2012 20.26 20.86 20.14 20.85 7558
6/4/2012 20.77 20.89 20.17 20.43 5164
6/1/2012 21.57 21.80 20.71 20.74 5254
5/31/2012 21.72 22.21 21.19 22.10 11521
5/30/2012 21.70 22.12 21.45 21.83 4412
5/29/2012 22.23 22.40 21.86 22.12 4752
5/25/2012 22.00 22.40 21.80 21.95 4693
5/24/2012 21.76 22.11 21.57 21.90 6777
5/23/2012 21.31 21.86 20.90 21.80 4180
5/22/2012 21.82 21.85 21.31 21.60 4933
5/21/2012 21.01 21.95 20.61 21.91 5294
5/18/2012 21.53 21.60 20.77 20.87 4621
5/17/2012 21.92 22.11 21.59 21.59 6240
5/16/2012 22.17 22.18 21.66 21.85 3713
5/15/2012 21.98 22.47 21.95 22.12 1950
5/14/2012 22.18 22.50 21.89 22.06 5704
5/11/2012 22.00 22.76 21.66 22.54 6901
5/10/2012 21.96 22.40 21.39 22.25 6940
5/9/2012 21.20 21.76 21.16 21.72 4881
5/8/2012 21.95 22.09 21.39 21.54 7167
5/7/2012 22.35 22.43 21.95 22.10 5467
5/4/2012 22.45 22.89 22.33 22.52 5899
5/3/2012 22.80 23.15 22.68 22.91 13149
5/2/2012 20.25 23.53 20.13 22.78 24700
5/1/2012 19.72 20.40 19.55 19.55 7835
4/30/2012 20.03 20.18 19.55 19.78 3185
4/27/2012 19.79 20.16 19.79 20.08 6114
4/26/2012 19.70 19.93 19.67 19.75 2487
4/25/2012 19.33 19.76 19.19 19.71 3272
4/24/2012 19.10 19.21 18.74 19.01 4319
4/23/2012 19.40 19.40 18.87 19.11 5119
4/20/2012 20.18 20.18 19.71 19.75 2589
4/19/2012 19.74 20.25 19.63 19.68 4793
4/18/2012 19.78 19.91 19.55 19.80 2166
4/17/2012 19.72 20.42 19.68 19.96 5291
4/16/2012 19.76 19.92 19.44 19.57 2022
4/13/2012 19.87 19.99 19.68 19.73 2191
4/12/2012 19.77 20.12 19.73 20.02 2358
4/11/2012 19.87 19.88 19.56 19.71 3056
4/10/2012 19.97 19.97 19.54 19.63 5950
4/9/2012 19.73 20.04 19.57 19.96 3507
4/5/2012 19.97 20.29 19.82 20.20 3239
4/4/2012 20.21 20.35 19.92 20.14 3509
4/3/2012 20.85 21.06 20.41 20.53 4229
4/2/2012 20.50 20.75 20.14 20.64 4678
3/30/2012 20.95 20.95 20.46 20.53 4194
3/29/2012 20.45 20.84 20.30 20.73 3149
3/28/2012 20.93 20.94 20.43 20.67 3278
3/27/2012 21.13 21.15 20.87 20.87 3533
3/26/2012 20.70 21.17 20.70 21.15 6081
3/23/2012 20.39 20.49 20.08 20.44 3267
3/22/2012 20.88 20.88 20.32 20.40 4895
3/21/2012 21.05 21.30 20.67 21.16 5315
3/20/2012 21.02 21.17 20.84 20.91 1975
3/19/2012 21.23 21.51 21.19 21.25 2348
3/16/2012 21.45 21.64 21.27 21.29 3076
3/15/2012 21.32 21.50 21.13 21.42 4064
Marketplace
Trading Center