ASPEN TECHNOLOGY $29.79

down -0.06


19/6/2013 04:19 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
11/11/2011 17.57 18.28 17.55 18.25 4466
11/10/2011 17.45 17.49 16.96 17.37 4221
11/9/2011 17.81 17.98 17.19 17.24 7136
11/8/2011 18.42 18.73 17.92 18.30 9623
11/7/2011 17.64 18.38 17.48 18.32 15053
11/4/2011 17.91 17.99 17.47 17.72 7661
11/3/2011 17.49 18.18 17.05 18.11 4908
11/2/2011 17.06 18.30 16.91 17.22 15119
11/1/2011 16.71 17.65 16.27 16.58 7432
10/31/2011 17.49 17.64 17.21 17.34 5365
10/28/2011 18.27 18.41 17.49 17.66 9374
10/27/2011 17.70 18.47 17.45 18.41 13446
10/26/2011 17.24 17.42 16.77 17.12 5593
10/25/2011 17.50 17.57 16.96 17.00 4482
10/24/2011 16.95 17.71 16.95 17.55 4722
10/21/2011 16.80 16.93 16.57 16.85 5388
10/20/2011 16.69 16.81 16.18 16.47 3690
10/19/2011 17.05 17.28 16.60 16.77 5120
10/18/2011 16.81 17.19 16.44 17.04 5019
10/17/2011 17.11 17.18 16.69 16.75 7206
10/14/2011 17.04 17.06 16.76 17.02 2855
10/13/2011 16.71 16.89 16.63 16.79 3773
10/12/2011 16.77 16.94 16.64 16.75 5996
10/11/2011 16.57 17.01 16.50 16.64 7378
10/10/2011 16.15 16.71 16.14 16.65 5626
10/7/2011 15.89 16.21 15.75 15.86 5069
10/6/2011 15.70 15.90 15.55 15.82 6802
10/5/2011 15.56 15.86 15.24 15.75 7428
10/4/2011 14.45 15.60 14.37 15.56 12901
10/3/2011 15.03 15.51 14.66 14.67 9630
9/30/2011 14.83 15.65 14.83 15.27 16216
9/29/2011 16.18 16.34 15.31 15.90 4961
9/28/2011 16.38 16.56 15.83 15.84 6433
9/27/2011 16.17 16.72 16.04 16.37 6910
9/26/2011 16.14 16.15 15.24 15.80 8804
9/23/2011 16.19 16.20 15.80 16.03 9919
9/22/2011 16.25 16.47 15.92 16.22 8456
9/21/2011 17.05 17.62 16.77 16.82 10513
9/20/2011 17.78 17.83 16.99 17.04 9742
9/19/2011 17.21 17.80 16.82 17.66 8003
9/16/2011 17.50 17.66 17.22 17.63 9344
9/15/2011 16.64 17.53 16.58 17.49 7266
9/14/2011 16.63 16.92 16.19 16.45 9564
9/13/2011 16.09 16.71 15.99 16.50 5551
9/12/2011 15.69 16.08 15.53 16.01 4268
9/9/2011 16.38 16.38 15.56 15.85 7632
9/8/2011 16.48 16.85 16.27 16.51 5253
9/7/2011 16.44 16.71 16.20 16.66 7252
9/6/2011 15.71 16.22 15.58 16.18 7169
9/2/2011 16.18 16.32 15.88 15.97 5992
9/1/2011 16.94 16.99 16.28 16.34 8341
8/31/2011 16.90 17.08 16.45 16.79 8418
8/30/2011 17.64 17.75 16.43 16.70 13156
8/29/2011 16.95 17.89 16.85 17.78 9964
8/26/2011 15.84 17.00 15.65 16.77 15366
8/25/2011 16.10 16.53 15.92 16.04 11783
8/24/2011 14.30 17.15 14.08 16.27 31781
8/23/2011 13.30 13.92 13.10 13.88 11179
8/22/2011 13.54 13.92 13.16 13.31 5759
8/19/2011 12.82 13.64 12.82 13.17 9316
8/18/2011 13.30 13.31 12.61 13.08 11295
8/17/2011 14.10 14.22 13.59 13.76 4567
8/16/2011 14.38 14.52 13.86 14.03 5033
8/15/2011 14.42 14.69 14.17 14.59 5170
8/12/2011 14.35 14.50 13.91 14.34 2977
8/11/2011 13.60 14.57 13.43 14.29 6727
8/10/2011 14.28 14.66 13.49 13.52 6988
8/9/2011 13.14 14.73 12.97 14.71 13085
8/8/2011 13.86 14.44 12.73 12.75 11559
8/5/2011 14.74 14.74 13.79 14.15 8601
8/4/2011 15.41 15.45 14.52 14.53 4978
8/3/2011 15.27 15.64 14.96 15.60 4392
8/2/2011 15.40 15.70 15.19 15.20 4501
8/1/2011 15.81 15.89 15.35 15.44 5187
7/29/2011 15.41 15.68 15.24 15.50 2604
7/28/2011 15.52 15.75 15.44 15.58 3015
7/27/2011 15.84 15.84 15.40 15.45 4524
7/26/2011 15.98 16.03 15.72 15.96 2459
7/25/2011 16.23 16.36 15.89 16.01 2805
7/22/2011 16.23 16.44 16.07 16.40 3182
7/21/2011 16.17 16.39 15.70 16.19 4752
7/20/2011 16.42 16.43 15.86 16.12 5532
7/19/2011 16.10 16.47 15.87 16.41 5974
7/18/2011 16.37 16.47 15.89 15.93 4020
7/15/2011 16.50 16.57 16.24 16.45 3793
7/14/2011 16.76 16.91 16.25 16.44 3211
7/13/2011 16.55 16.93 16.51 16.78 6776
7/12/2011 16.76 16.84 16.47 16.50 2931
7/11/2011 16.92 17.12 16.73 16.82 3087
7/8/2011 17.02 17.22 16.73 17.13 4270
7/7/2011 17.26 17.53 16.94 17.15 9692
7/6/2011 17.06 17.32 16.97 17.12 7699
7/5/2011 17.21 17.33 17.04 17.10 9110
7/1/2011 17.20 17.36 17.04 17.17 7629
6/30/2011 17.13 17.48 17.06 17.18 11669
6/29/2011 16.82 17.09 16.74 17.04 11047
6/28/2011 16.00 16.88 15.88 16.80 11130
6/27/2011 15.40 16.05 15.17 16.02 7411
6/24/2011 15.70 15.84 15.29 15.45 42231
6/23/2011 15.58 15.73 15.41 15.71 10046
Marketplace
Trading Center