Aspen Technology Inc $44.88

down 0.00


29/7/2014 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
10/13/201116.7116.8916.6316.79377,221
10/12/201116.7716.9416.6416.75599,588
10/11/201116.5717.0116.5016.64737,726
10/10/201116.1516.7116.1416.65562,541
10/7/201115.8916.2115.7515.86506,863
10/6/201115.7015.9015.5515.82680,130
10/5/201115.5615.8615.2415.75742,749
10/4/201114.4515.6014.3715.561,290,013
10/3/201115.0315.5114.6614.67962,980
9/30/201114.8315.6514.8315.271,621,510
9/29/201116.1816.3415.3115.90497,718
9/28/201116.3816.5615.8315.84643,229
9/27/201116.1716.7216.0416.37690,908
9/26/201116.1416.1515.2415.80880,377
9/23/201116.1916.2015.8016.03991,822
9/22/201116.2516.4715.9216.22845,580
9/21/201117.0517.6216.7716.821,051,224
9/20/201117.7817.8316.9917.04974,187
9/19/201117.2117.8016.8217.66800,265
9/16/201117.5017.6617.2217.63934,372
9/15/201116.6417.5316.5817.49726,558
9/14/201116.6316.9216.1916.45956,328
9/13/201116.0916.7115.9916.50555,012
9/12/201115.6916.0815.5316.01426,705
9/9/201116.3816.3815.5615.85763,158
9/8/201116.4816.8516.2716.51525,291
9/7/201116.4416.7116.2016.66725,198
9/6/201115.7116.2215.5816.18716,804
9/2/201116.1816.3215.8815.97599,108
9/1/201116.9416.9916.2816.34834,007
8/31/201116.9017.0816.4516.79841,741
8/30/201117.6417.7516.4316.701,315,558
8/29/201116.9517.8916.8517.78996,402
8/26/201115.8417.0015.6516.771,536,571
8/25/201116.1016.5315.9216.041,178,292
8/24/201114.3017.1514.0816.273,178,101
8/23/201113.3013.9213.1013.881,117,865
8/22/201113.5413.9213.1613.31575,851
8/19/201112.8213.6412.8213.17931,545
8/18/201113.3013.3112.6113.081,129,430
8/17/201114.1014.2213.5913.76456,656
8/16/201114.3814.5213.8614.03503,218
8/15/201114.4214.6914.1714.59516,906
8/12/201113.9114.5013.9114.34297,662
8/11/201113.6014.5713.4314.29672,698
8/10/201114.2814.6613.4913.52698,775
8/9/201113.1414.7312.9714.711,308,445
8/8/201113.8614.4412.7312.751,155,821
8/5/201114.7414.7413.7914.15860,059
8/4/201115.4115.4514.5214.53497,785
8/3/201115.2415.6414.9615.60439,186
8/2/201115.4015.7015.1915.20450,020
8/1/201115.8115.8915.3515.44518,647
7/29/201115.4115.6815.2415.50260,331
7/28/201115.5215.7515.4415.58301,495
7/27/201115.8415.8415.4015.45452,353
7/26/201115.9816.0315.7215.96245,812
7/25/201116.2316.3615.8916.01280,415
7/22/201116.2316.4416.0716.40318,150
7/21/201116.1716.3915.7016.19475,136
7/20/201116.4216.4315.8616.12553,166
7/19/201116.1016.4715.8716.41597,303
7/18/201116.3716.4715.8915.93401,967
7/15/201116.5016.5716.2416.45379,223
7/14/201116.7616.9116.2516.44321,092
7/13/201116.5516.9316.5116.78677,574
7/12/201116.7616.8416.4716.50293,060
7/11/201116.9217.1216.7316.82308,664
7/8/201117.0217.2216.7317.13426,984
7/7/201117.2617.5316.9417.15969,200
7/6/201117.0617.3216.9717.12769,810
7/5/201117.2117.3317.0417.10910,927
7/1/201117.1317.3617.0417.17762,890
6/30/201117.1317.4817.0617.181,166,822
6/29/201116.8217.0916.7417.041,104,685
6/28/201116.0016.8815.8816.801,112,961
6/27/201115.4016.0515.1716.02741,047
6/24/201115.7015.8415.2915.454,223,071
6/23/201115.5815.7315.4115.711,004,578
6/22/201115.4115.8615.3815.75831,071
6/21/201115.2615.5115.1615.471,170,503
6/20/201115.0715.3715.0715.17597,658
6/17/201115.4315.5614.7015.14557,087
6/16/201115.4615.6115.1015.38515,337
6/15/201115.4815.6015.3715.47561,640
6/14/201115.4515.6615.3415.601,440,259
6/13/201115.4015.5115.1715.31449,634
6/10/201115.5915.6015.3015.33805,309
6/9/201115.5315.9315.3315.68518,111
6/8/201115.7315.8415.4515.50574,596
6/7/201115.9516.0315.7115.81450,174
6/6/201115.9816.2015.8315.86382,635
6/3/201116.2116.3315.9716.04412,906
6/2/201116.1616.5715.9816.47801,111
6/1/201116.5516.7516.1316.21951,454
5/31/201116.5016.6116.3916.55699,485
5/27/201116.4916.5216.3116.41194,067
5/26/201116.4216.5416.2616.45381,108
5/25/201116.1416.5216.1416.48618,317
5/24/201116.2916.3416.0316.10658,696
Trading Center