$35.90 +2.48 (%) Aspen Technology Inc - NASDAQ

Dec. 18, 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
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
10/26/201224.3724.7124.2924.41320,236
10/25/201225.0525.2124.2924.40415,556
10/24/201225.3225.3524.7924.87331,664
10/23/201224.3725.3424.3725.20541,019
10/22/201224.5724.8124.2624.71353,038
10/19/201225.0825.2424.3624.67347,195
10/18/201225.0025.2824.9625.24258,787
10/17/201225.4525.5925.0425.11256,165
10/16/201225.1925.5025.1925.47224,263
10/15/201224.5125.1724.2525.06345,484
10/12/201224.3424.6024.3224.49285,961
10/11/201224.4224.5824.0424.40299,459
10/10/201224.0224.2623.9224.16376,383
10/9/201224.5424.7323.9224.05365,606
10/8/201224.6124.8124.4724.52155,686
10/5/201225.0125.3824.6224.75340,515
10/4/201225.1325.1824.6624.84389,462
10/3/201224.5025.0024.2724.96444,251
10/2/201225.0625.1624.2524.38788,739
10/1/201225.9525.9524.7324.87754,952
9/28/201225.4426.0425.1925.84429,842
9/27/201225.2125.7124.8725.69309,921
9/26/201225.7125.7324.9725.06304,660
9/25/201225.8826.1825.4125.58939,290
9/24/201225.6525.9825.5425.64327,022
9/21/201226.0426.3325.8125.931,296,208
9/20/201225.4926.0325.3725.72507,272
9/19/201225.8725.8825.2025.69332,943
9/18/201225.7026.1725.3225.87441,621
9/17/201226.1626.2925.5025.63445,189
9/14/201225.8326.3025.8326.22756,146
9/13/201224.9825.8724.6925.811,083,426
9/12/201224.8925.0024.7224.92343,166
9/11/201224.7124.8724.1524.82291,693
9/10/201224.6424.8024.5824.71309,018
9/7/201224.6324.8524.4824.73440,626
9/6/201224.5624.6124.3624.59824,073
9/5/201224.3624.5424.2524.33575,117
9/4/201224.2824.5524.0324.50611,898
8/31/201224.3524.4824.0424.38724,733
8/30/201224.3424.5724.2324.29302,798
8/29/201224.9724.9724.2824.56631,017
8/28/201223.8925.0223.8824.981,162,293
8/27/201223.6524.0023.5223.98902,131
8/24/201223.3123.7223.3023.61759,741
8/23/201223.8424.2323.5623.56683,260
8/22/201224.8724.9223.4423.791,404,054
8/21/201223.6524.1123.4823.65723,211
8/20/201223.7223.9623.5323.64296,214
8/17/201223.4223.7823.3123.77338,106
8/16/201223.0523.5823.0523.53293,442
8/15/201222.4823.1622.4223.15300,216
8/14/201222.4922.5622.2322.48345,326
8/13/201222.5722.6322.1322.26420,291
8/10/201222.9322.9322.5322.58378,329
8/9/201222.8823.0022.6422.94417,118
8/8/201223.1523.2422.9022.95338,222
8/7/201223.2923.4923.1923.20488,595
8/6/201223.4323.7623.1823.20193,066
8/3/201223.0023.5522.8423.45326,303
8/2/201222.4322.6722.0822.61430,922
8/1/201223.5223.7622.5822.59434,893
7/31/201223.3223.8823.3123.38528,929
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center