$35.61 -0.29 (%) Aspen Technology Inc - NASDAQ

Dec. 19, 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
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
6/1/201221.5721.8020.7120.74525,330
5/31/201221.7222.2121.1922.101,152,051
5/30/201221.7022.1221.4521.83441,146
5/29/201222.2322.4021.8622.12475,130
5/25/201222.0022.4021.8021.95469,289
5/24/201221.7622.1121.5721.90677,618
5/23/201221.3121.8620.9021.80418,079
5/22/201221.8221.8521.3121.60493,213
5/21/201221.0121.9520.6121.91529,321
5/18/201221.5321.6020.7720.87462,045
5/17/201221.9222.1121.5921.59623,959
5/16/201222.1722.1821.6621.85371,212
5/15/201221.9822.4721.9522.12195,396
5/14/201222.1822.5021.8922.06570,362
5/11/201222.0022.7621.6622.54690,054
5/10/201221.9622.4021.3922.25694,275
5/9/201221.2021.7621.1621.72488,036
5/8/201221.9522.0921.3921.54716,677
5/7/201222.3522.4321.9522.10546,617
5/4/201222.4522.8922.3322.52589,879
5/3/201222.8023.1522.6822.911,314,849
5/2/201220.2523.5320.1322.782,469,907
5/1/201219.7220.4019.5519.55783,487
4/30/201220.0320.1819.5519.78318,455
4/27/201219.7920.1619.7920.08611,105
4/26/201219.7019.9319.6719.75248,676
4/25/201219.3319.7619.1919.71327,175
4/24/201219.1019.2118.7419.01432,083
4/23/201219.4019.4018.8719.11511,841
4/20/201220.1820.1819.7119.75258,893
4/19/201219.7420.2519.6319.68479,210
4/18/201219.7819.9119.5519.80216,511
4/17/201219.7220.4219.6819.96529,009
4/16/201219.7619.9219.4419.57202,121
4/13/201219.8719.9919.6819.73219,074
4/12/201219.7720.1219.7320.02235,725
4/11/201219.8719.8819.5619.71305,575
4/10/201219.9719.9719.5419.63594,902
4/9/201219.7320.0419.5719.96350,695
4/5/201219.9720.2919.8220.20323,863
4/4/201220.2120.3519.9220.14350,892
4/3/201220.8521.0620.4120.53422,892
4/2/201220.5020.7520.1420.64467,744
3/30/201220.9520.9520.4620.53419,386
3/29/201220.4520.8420.3020.73314,858
3/28/201220.9320.9420.4320.67327,783
3/27/201221.1321.1520.8720.87353,287
3/26/201220.7021.1720.7021.15608,051
3/23/201220.3920.4920.0820.44326,634
3/22/201220.8820.8820.3220.40489,470
3/21/201221.0521.3020.6721.16531,419
3/20/201221.0221.1720.8420.91197,405
3/19/201221.2321.5121.1921.25234,769
3/16/201221.4521.6421.2721.29307,580
3/15/201221.3221.5021.1321.42406,374
3/14/201221.5621.7421.1921.33364,691
3/13/201221.0421.5420.8521.53354,868
3/12/201220.7520.8920.7220.82216,860
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center