Aspen Technology Inc $41.09

down -0.87


29/8/2014 04:00 PM  |  NASDAQ : AZPN  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
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
3/9/201220.2420.9320.1620.80559,523
3/8/201220.1920.4420.0420.27270,904
3/7/201219.8920.0419.8120.01534,269
3/6/201219.9020.0919.4219.781,002,490
3/5/201220.2820.5520.1420.18405,470
3/2/201220.8820.9020.2920.37431,046
3/1/201220.6921.1620.6820.79505,763
2/29/201220.9521.0320.5220.56502,446
2/28/201220.9921.2520.7820.96544,977
2/27/201220.9821.3220.7220.98395,168
2/24/201221.4421.4521.1021.17334,492
2/23/201221.0421.5020.6421.47435,300
2/22/201221.0021.4120.9320.95364,980
2/21/201221.5921.5921.1521.19368,887
2/17/201221.7821.7921.5021.60360,234
2/16/201221.4521.8721.2921.61506,119
2/15/201221.4921.7721.2321.39558,355
2/14/201220.9721.4720.9721.44512,791
2/13/201221.2021.2821.0521.16345,767
2/10/201220.8621.1820.8020.97675,087
2/9/201220.8521.2120.6521.15672,444
2/8/201220.3720.9420.2720.87571,380
2/7/201220.4320.5520.2920.41489,387
2/6/201220.4020.6020.3320.57612,069
2/3/201220.4020.6720.1320.631,089,921
2/2/201220.4120.6820.2920.371,264,097
2/1/201220.0021.0020.0020.284,732,989
1/31/201218.3118.6717.8018.01881,172
1/30/201217.9218.3117.8518.21677,800
1/27/201217.9918.2117.8318.11241,078
1/26/201217.9718.0717.7618.01542,374
1/25/201217.6317.9917.4417.87520,702
1/24/201217.3217.6317.3217.59267,738
1/23/201217.7117.9017.0817.37450,640
1/20/201217.7017.8217.4817.68383,357
1/19/201217.6517.8017.5717.74493,527
1/18/201217.2117.8717.1917.65570,461
1/17/201217.1317.4517.1217.19287,252
1/13/201216.8817.1316.8416.96238,487
1/12/201217.0017.1416.8117.10292,687
1/11/201216.7016.9916.6016.92364,730
1/10/201216.8417.1216.6316.92417,994
1/9/201216.6416.6716.3016.59281,214
1/6/201216.7916.8416.5116.53319,466
1/5/201216.3516.8515.9716.75889,039
1/4/201216.9417.0016.3216.41765,998
1/3/201217.8317.8316.9317.00677,655
12/30/201117.2817.5317.0817.35496,797
12/29/201117.3717.4917.2317.35239,689
12/28/201117.6317.6317.1817.26553,798
12/27/201117.4217.7617.4017.61187,438
12/23/201117.4417.5417.2017.44126,372
12/22/201117.4917.6917.2217.40380,047
12/21/201117.9117.9116.9417.35522,511
12/20/201117.3517.9617.3517.91538,194
12/19/201117.7717.8016.9417.00476,750
12/16/201117.3417.6416.9817.60915,978
12/15/201117.4817.5017.0217.14664,096
12/14/201117.1617.4016.7117.20723,755
12/13/201118.1418.3617.2317.33555,749
12/12/201118.5118.5117.7217.95607,416
12/9/201118.0218.7017.9018.66563,950
12/8/201118.0218.3317.9618.02848,993
12/7/201118.0618.3417.6818.14489,071
12/6/201118.0018.2717.8818.17554,961
12/5/201118.1518.2517.8818.00931,122
12/2/201118.0718.2017.6417.88549,456
12/1/201117.7718.0217.7017.80530,118
11/30/201117.4217.8617.2617.851,194,894
11/29/201117.1217.1316.5516.73486,633
11/28/201115.9217.1315.9217.13846,586
11/25/201116.0116.2415.8115.85216,840
11/23/201116.3116.3616.0016.04421,776
11/22/201116.6817.0016.3316.47534,029
11/21/201116.8916.9916.4816.70538,445
11/18/201117.4317.5817.0817.17443,517
11/17/201117.4017.8117.0717.42676,530
11/16/201117.7918.1017.4517.47639,852
Trading Center