$37.01 +0.75 (%) Aspen Technology Inc - NASDAQ

Oct. 21, 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
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
7/30/201223.6823.7623.1623.43178,321
7/27/201223.2223.9423.0623.66456,171
7/26/201222.8523.1622.6623.07254,943
7/25/201222.4022.5022.2322.42218,981
7/24/201222.6622.6622.0622.24251,613
7/23/201222.3422.6522.0622.51292,791
7/20/201222.9923.0722.6122.82290,422
7/19/201223.2523.6223.0323.24316,422
7/18/201222.7323.2222.7323.08308,806
7/17/201223.0023.2922.5122.74316,980
7/16/201222.7422.9922.6622.88360,116
7/13/201222.6223.0222.5122.76442,074
7/12/201222.1522.7122.0122.59352,481
7/11/201222.4822.6522.0422.22525,709
7/10/201222.5922.9522.2922.49461,204
7/9/201222.2522.4922.1322.46462,117
7/6/201222.9923.1722.1522.37328,436
7/5/201223.5823.8323.2023.31274,147
7/3/201223.4023.6623.4023.61295,729
7/2/201223.0923.4323.0023.43561,431
6/29/201222.3923.1522.3923.15498,645
6/28/201221.7521.9221.2421.87429,531
6/27/201221.6622.1521.6521.96331,746
6/26/201221.5921.9721.2321.69547,176
6/25/201221.8721.9621.4621.61582,149
6/22/201222.2022.5221.9222.171,846,720
6/21/201222.8222.8521.8322.201,001,889
6/20/201222.5322.9322.3922.80431,795
6/19/201222.4222.7322.4122.48549,801
6/18/201222.1622.3421.9122.18565,012
6/15/201222.1022.4122.0822.241,479,285
6/14/201221.7422.1121.3922.09688,630
6/13/201221.7222.0021.4221.79798,678
6/12/201221.1822.0520.9721.72623,666
6/11/201221.5421.5821.0921.10573,197
6/8/201221.3021.3820.9421.27297,687
6/7/201222.0222.0220.4821.281,328,799
6/6/201221.0721.6520.9721.64538,482
6/5/201220.2620.8620.1420.85755,739
6/4/201220.7720.8920.1720.43516,366
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center