ASPEN TECHNOLOGY $30.18

up +0.07


24/5/2013 04:24 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
5/26/2011 16.42 16.54 16.26 16.45 3812
5/25/2011 16.14 16.52 16.14 16.48 6184
5/24/2011 16.29 16.34 16.03 16.10 6587
5/23/2011 16.58 16.78 16.15 16.18 7191
5/20/2011 16.64 16.93 16.52 16.79 9747
5/19/2011 16.87 17.14 16.67 16.74 10121
5/18/2011 16.44 16.78 16.24 16.76 12512
5/17/2011 16.30 16.50 16.26 16.46 5815
5/16/2011 16.58 16.61 16.24 16.35 5206
5/13/2011 16.60 16.87 16.45 16.66 6616
5/12/2011 16.53 16.75 16.27 16.66 5250
5/11/2011 16.71 16.94 16.37 16.58 8003
5/10/2011 16.32 16.99 16.26 16.74 13417
5/9/2011 15.68 16.30 15.67 16.24 8822
5/6/2011 15.49 15.90 15.47 15.78 10914
5/5/2011 14.80 15.64 14.77 15.44 30137
5/4/2011 15.00 15.69 14.39 14.85 19930
5/3/2011 14.64 14.64 14.22 14.38 4084
5/2/2011 14.99 15.04 14.71 14.71 3193
4/29/2011 15.12 15.12 14.88 14.99 4710
4/28/2011 15.10 15.20 14.98 15.05 2410
4/27/2011 15.00 15.13 14.97 15.06 1630
4/26/2011 14.91 15.01 14.87 14.99 3819
4/25/2011 14.93 15.00 14.87 14.91 2454
4/21/2011 15.13 15.15 14.85 15.00 1828
4/20/2011 14.94 15.08 14.94 15.00 3224
4/19/2011 14.83 14.84 14.64 14.72 5063
4/18/2011 14.74 14.81 14.59 14.75 2988
4/15/2011 14.76 14.99 14.76 14.95 2679
4/14/2011 14.73 14.85 14.68 14.82 1823
4/13/2011 14.95 15.02 14.74 14.86 2536
4/12/2011 14.84 15.01 14.66 14.89 3781
4/11/2011 14.65 14.89 14.61 14.89 3919
4/8/2011 14.77 14.96 14.61 14.67 3717
4/7/2011 14.82 14.96 14.58 14.66 2562
4/6/2011 14.87 15.22 14.66 14.84 3209
4/5/2011 14.84 14.84 14.51 14.76 7190
4/4/2011 15.00 15.01 14.75 14.88 5358
4/1/2011 15.12 15.19 14.94 15.00 8245
3/31/2011 15.17 15.19 14.79 14.99 7972
3/30/2011 14.95 15.20 14.94 15.16 4472
3/29/2011 14.82 15.07 14.82 14.94 2160
3/28/2011 14.90 14.93 14.71 14.85 1969
3/25/2011 15.00 15.19 14.81 14.90 4815
3/24/2011 14.91 14.98 14.82 14.90 2187
3/23/2011 14.81 14.95 14.59 14.88 2163
3/22/2011 14.88 14.98 14.66 14.90 1777
3/21/2011 14.66 15.04 14.61 14.91 4004
3/18/2011 14.43 14.65 14.33 14.56 4028
3/17/2011 14.30 14.43 14.23 14.35 2742
3/16/2011 14.26 14.36 14.02 14.16 2670
3/15/2011 14.06 14.44 14.02 14.32 2094
3/14/2011 14.55 14.66 14.33 14.47 2838
3/11/2011 14.53 14.80 14.30 14.71 2859
3/10/2011 14.78 14.82 14.43 14.55 3876
3/9/2011 14.83 14.99 14.75 14.89 3069
3/8/2011 14.61 14.94 14.61 14.82 5422
3/7/2011 14.75 14.92 14.55 14.65 4021
3/4/2011 14.73 14.92 14.69 14.78 3872
3/3/2011 15.00 15.00 14.80 14.88 5372
3/2/2011 14.92 15.17 14.86 14.95 4669
3/1/2011 15.26 15.47 14.75 14.96 5789
2/28/2011 15.41 15.56 15.11 15.23 3298
2/25/2011 15.09 15.46 15.09 15.40 5284
2/24/2011 15.14 15.25 14.97 15.09 4919
2/23/2011 15.46 15.52 15.01 15.18 8347
2/22/2011 15.68 15.80 15.42 15.51 5940
2/18/2011 16.00 16.10 15.76 15.86 7377
2/17/2011 15.78 16.13 15.68 16.00 13658
2/16/2011 15.24 15.65 15.17 15.62 6901
2/15/2011 15.00 15.43 14.98 15.14 4611
2/14/2011 15.33 15.56 15.26 15.37 4234
2/11/2011 15.07 15.47 15.05 15.47 7616
2/10/2011 14.92 15.38 14.86 15.36 6379
2/9/2011 15.18 15.49 14.80 15.08 16703
2/8/2011 14.42 14.57 14.08 14.43 4338
2/7/2011 14.48 14.69 14.45 14.47 3084
2/4/2011 14.45 14.53 14.29 14.49 4367
2/3/2011 14.55 14.60 14.36 14.48 5650
2/2/2011 14.31 14.71 14.31 14.58 4585
2/1/2011 14.13 14.47 14.07 14.40 4996
1/31/2011 14.20 14.23 14.00 14.15 5887
1/28/2011 14.33 14.46 14.08 14.21 6965
1/27/2011 14.39 14.50 14.16 14.38 3778
1/26/2011 14.25 14.54 14.05 14.45 8250
1/25/2011 14.11 14.27 13.93 14.26 4002
1/24/2011 13.95 14.15 13.82 14.11 3977
1/21/2011 13.98 14.02 13.80 13.97 2728
1/20/2011 13.80 14.00 13.72 13.95 4895
1/19/2011 14.09 14.09 13.79 13.79 6142
1/18/2011 13.89 14.04 13.82 14.04 2713
1/14/2011 13.95 14.01 13.75 13.97 7994
1/13/2011 13.68 13.93 13.52 13.91 7537
1/12/2011 13.70 13.70 13.50 13.58 2389
1/11/2011 13.49 13.76 13.39 13.67 3778
1/10/2011 13.23 13.49 13.00 13.41 3594
1/7/2011 13.06 13.33 12.53 13.25 4481
1/6/2011 13.11 13.15 13.01 13.12 3106
1/5/2011 13.03 13.13 12.90 13.12 4215
1/4/2011 13.05 13.05 12.73 13.05 4888
Marketplace
Trading Center