ASPEN TECHNOLOGY $31.15


17/5/2013 04:17 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
12/28/2010 12.69 12.77 12.58 12.63 1364
12/27/2010 12.73 12.75 12.57 12.69 1320
12/23/2010 12.85 12.85 12.72 12.79 1576
12/22/2010 13.07 13.09 12.66 12.85 4477
12/21/2010 13.27 13.27 13.03 13.18 2851
12/20/2010 13.30 13.34 13.05 13.20 3063
12/17/2010 13.17 13.32 13.02 13.28 9399
12/16/2010 12.93 13.24 12.93 13.14 4749
12/15/2010 12.73 13.09 12.66 12.93 2522
12/14/2010 12.74 12.80 12.45 12.70 18143
12/13/2010 12.83 12.92 12.66 12.67 8446
12/10/2010 12.97 12.97 12.81 12.83 5521
12/9/2010 13.17 13.17 12.96 12.98 4317
12/8/2010 12.92 13.16 12.92 13.15 5283
12/7/2010 13.26 13.26 12.84 12.88 10295
12/6/2010 13.13 13.28 13.07 13.13 3869
12/3/2010 12.95 13.16 12.80 13.13 6403
12/2/2010 13.07 13.14 12.84 12.97 5003
12/1/2010 12.64 13.09 12.46 13.03 9988
11/30/2010 12.55 12.76 12.23 12.50 41281
11/29/2010 12.75 12.89 12.52 12.65 5883
11/26/2010 12.69 12.87 12.68 12.85 1302
11/24/2010 12.65 12.80 12.65 12.79 3609
11/23/2010 12.58 12.70 12.45 12.56 3899
11/22/2010 12.60 12.80 12.46 12.75 3291
11/19/2010 12.61 12.76 12.49 12.68 5606
11/18/2010 12.24 12.72 12.24 12.59 6942
11/17/2010 12.21 12.34 11.90 12.11 8522
11/16/2010 12.20 12.37 12.13 12.23 3848
11/15/2010 12.46 12.71 12.27 12.30 7115
11/12/2010 12.54 12.72 12.34 12.42 7604
11/11/2010 12.42 12.94 12.42 12.64 7659
11/10/2010 12.39 12.57 12.27 12.54 3498
11/9/2010 12.55 12.69 12.27 12.35 2456
11/8/2010 12.33 12.49 12.24 12.45 2162
11/5/2010 12.16 12.48 12.10 12.40 4214
11/4/2010 12.50 13.27 12.15 12.21 8228
11/3/2010 11.87 12.47 11.87 12.47 7679
11/2/2010 11.44 11.84 11.44 11.78 7932
11/1/2010 11.29 11.53 10.89 11.05 4739
10/29/2010 11.41 11.48 11.20 11.20 4092
10/28/2010 11.44 11.53 11.17 11.47 1998
10/27/2010 11.34 11.54 11.23 11.41 3108
10/26/2010 11.03 11.42 11.00 11.40 2690
10/25/2010 11.05 11.24 11.00 11.10 1550
10/22/2010 10.85 11.04 10.76 10.99 4566
10/21/2010 11.02 11.12 10.66 10.84 2182
10/20/2010 10.89 11.08 10.89 10.96 1598
10/19/2010 10.83 11.01 10.70 10.83 2334
10/18/2010 10.90 10.98 10.82 10.98 1667
10/15/2010 11.13 11.14 10.78 10.90 3264
10/14/2010 10.90 11.05 10.89 11.00 2145
10/13/2010 10.95 11.01 10.80 10.88 4830
10/12/2010 10.68 10.97 10.64 10.94 2431
10/11/2010 10.76 10.86 10.60 10.73 770
10/8/2010 10.85 10.90 10.70 10.80 4244
10/7/2010 10.85 10.87 10.40 10.86 3620
10/6/2010 10.85 10.85 10.67 10.79 2656
10/5/2010 10.75 11.05 10.68 10.87 11566
10/4/2010 10.69 10.78 10.45 10.63 9512
10/1/2010 10.45 10.64 10.15 10.62 9314
9/30/2010 10.37 10.67 10.17 10.37 6779
9/29/2010 10.27 10.45 10.06 10.30 4584
9/28/2010 10.08 10.34 9.91 10.33 4924
9/27/2010 10.01 10.15 9.90 10.04 2346
9/24/2010 9.95 10.08 9.87 10.05 7126
9/23/2010 9.75 10.11 9.50 9.88 116880
9/22/2010 9.40 9.62 9.27 9.34 6089
9/21/2010 9.89 9.89 9.44 9.46 5083
9/20/2010 10.00 10.25 9.87 9.94 5253
9/17/2010 10.31 10.35 10.06 10.27 2787
9/16/2010 10.38 10.44 10.12 10.20 1012
9/15/2010 10.32 10.47 10.16 10.42 869
9/14/2010 10.51 10.52 10.29 10.37 2844
9/13/2010 10.18 10.57 10.12 10.52 2125
9/10/2010 10.02 10.17 9.92 10.10 2333
9/9/2010 10.00 10.05 9.82 10.00 2276
9/8/2010 9.84 10.02 9.73 9.94 2482
9/7/2010 9.85 10.00 9.73 9.81 4074
9/3/2010 9.70 9.94 9.61 9.89 3742
9/2/2010 9.72 9.75 9.40 9.60 14452
9/1/2010 9.70 10.16 9.61 10.06 2065
8/31/2010 9.43 9.61 9.38 9.58 1680
8/30/2010 9.55 9.60 9.38 9.47 2134
8/27/2010 9.48 9.63 9.35 9.60 2217
8/26/2010 9.50 9.55 9.32 9.42 1265
8/25/2010 9.42 9.68 9.14 9.50 1743
8/24/2010 9.50 9.59 9.21 9.47 4464
8/23/2010 9.94 10.13 9.58 9.60 1140
8/20/2010 9.92 10.01 9.78 9.92 802
8/19/2010 10.18 10.19 9.93 9.97 1907
8/18/2010 10.32 10.33 10.13 10.23 634
8/17/2010 10.14 10.44 10.12 10.33 1032
8/16/2010 9.94 10.10 9.87 10.10 800
8/13/2010 9.96 10.10 9.93 10.00 1244
8/12/2010 10.00 10.09 9.81 10.03 1010
8/11/2010 10.40 10.40 10.00 10.14 3458
8/10/2010 10.76 10.76 10.48 10.56 962
8/9/2010 10.68 10.88 10.62 10.87 702
8/6/2010 10.74 10.89 10.41 10.61 862
Marketplace
Trading Center