$32.59 +0.34 (%) Aspen Technology Inc - NASDAQ

Jan. 23, 2015 | 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center