$38.50 +0.49 (%) Aspen Technology Inc - NASDAQ

Oct. 24, 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
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
1/28/201329.1429.2928.4528.68607,718
1/25/201328.6729.1228.5029.00285,606
1/24/201328.7528.9328.3228.61591,755
1/23/201328.8628.9828.5728.70306,031
1/22/201328.6528.9928.5028.88239,235
1/18/201328.5628.6328.1028.60227,480
1/17/201328.6928.8828.4828.59245,499
1/16/201328.3528.9328.0328.51312,326
1/15/201328.0028.5027.9928.46176,098
1/14/201328.2128.2927.9828.16295,653
1/11/201328.0028.4427.9628.32305,314
1/10/201327.8928.0027.5827.99402,702
1/9/201327.8227.9927.6327.82332,462
1/8/201327.6027.9827.4727.75468,661
1/7/201327.4527.7227.2627.55259,556
1/4/201327.9727.9727.6827.70378,477
1/3/201327.9528.2527.7127.79326,842
1/2/201328.1828.6727.6627.96646,207
12/31/201227.1627.8926.8427.64402,552
12/28/201226.9027.4026.7727.04315,329
12/27/201226.9627.1826.5627.11191,168
12/26/201227.3227.4826.9727.00234,346
12/24/201227.0027.3926.7227.32141,637
12/21/201226.4027.1025.8326.99790,424
12/20/201226.6126.8726.4226.61375,656
12/19/201226.6826.9326.6426.86381,163
12/18/201226.5726.7526.4126.62360,488
12/17/201225.8426.5425.8426.53404,329
12/14/201225.6225.9325.5525.76479,604
12/13/201226.2826.3725.6625.75293,704
12/12/201226.7926.9026.2726.32397,728
12/11/201226.6626.7626.5226.65458,231
12/10/201226.5026.6426.4026.50596,717
12/7/201226.5026.5626.2826.50559,036
12/6/201226.4226.6026.1726.40406,191
12/5/201226.2826.4826.1026.42802,205
12/4/201226.0326.4425.9726.25775,138
12/3/201226.2526.3025.7626.06477,585
11/30/201225.9026.3225.8225.99803,420
11/29/201225.9726.0825.2625.79549,643
11/28/201225.3025.8224.7225.77664,332
11/27/201226.2826.4325.3925.491,530,553
11/26/201226.5026.5626.1526.47333,787
11/23/201226.6526.6626.4826.57139,105
11/21/201226.3426.7626.3426.54414,135
11/20/201226.4926.5125.9526.39343,949
11/19/201226.5026.7426.3326.59894,453
11/16/201225.6726.3625.5526.21789,555
11/15/201225.6025.9525.5025.75614,170
11/14/201225.7325.8325.5825.65608,462
11/13/201225.4325.7525.4025.65395,020
11/12/201226.0026.1025.5625.85275,408
11/9/201225.4026.2725.3925.96672,980
11/8/201225.8325.9325.4025.45280,957
11/7/201226.2026.2425.5825.80501,318
11/6/201226.6027.1226.4726.52569,058
11/5/201226.7426.7826.3626.57606,164
11/2/201227.0027.6626.9226.99742,820
11/1/201225.3027.1025.3026.901,390,663
10/31/201224.1524.8523.9724.78407,500
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center