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
8/5/2010 10.94 11.00 10.84 10.85 434
8/4/2010 10.92 11.02 10.89 11.02 528
8/3/2010 10.95 11.05 10.85 10.92 1005
8/2/2010 11.05 11.26 10.90 11.00 1198
7/30/2010 10.79 11.12 10.61 10.93 2541
7/29/2010 10.99 11.20 10.66 10.92 762
7/28/2010 11.19 11.26 10.87 10.91 890
7/27/2010 11.19 11.32 11.15 11.23 1501
7/26/2010 11.24 11.24 10.91 11.12 2371
7/23/2010 11.24 11.29 10.97 11.26 2430
7/22/2010 10.84 11.30 10.83 11.28 3511
7/21/2010 10.95 11.17 10.72 10.72 1427
7/20/2010 10.85 11.02 10.68 10.88 1481
7/19/2010 10.99 11.02 10.84 10.97 650
7/16/2010 11.07 11.10 10.92 10.93 2392
7/15/2010 11.29 11.29 10.83 11.17 1325
7/14/2010 11.26 11.31 11.13 11.24 791
7/13/2010 10.95 11.35 10.85 11.32 15452
7/12/2010 11.02 11.10 10.80 10.84 1748
7/9/2010 11.06 11.10 10.95 11.04 1180
7/8/2010 11.11 11.26 10.97 11.04 1926
7/7/2010 10.98 11.09 10.83 11.03 3394
7/6/2010 11.33 11.53 10.90 10.93 2647
7/2/2010 11.25 11.25 11.06 11.20 1827
7/1/2010 10.93 11.26 10.64 11.25 6246
6/30/2010 11.01 11.24 10.81 10.89 2101
6/29/2010 11.06 11.22 10.88 10.98 2146
6/28/2010 11.44 11.53 11.13 11.21 14310
6/25/2010 11.80 11.89 11.30 11.44 83738
6/24/2010 11.50 11.77 11.39 11.70 3445
6/23/2010 11.52 11.70 11.31 11.62 1582
6/22/2010 11.54 11.74 11.39 11.53 2275
6/21/2010 11.90 11.91 11.50 11.59 2973
6/18/2010 11.70 11.80 11.60 11.80 5124
6/17/2010 11.72 11.78 11.62 11.70 1975
6/16/2010 11.85 11.93 11.56 11.76 1581
6/15/2010 11.62 11.96 11.26 11.95 3166
6/14/2010 11.80 11.84 11.47 11.55 2200
6/11/2010 11.41 11.84 11.41 11.79 865
6/10/2010 11.49 11.72 11.49 11.69 1437
6/9/2010 11.18 11.65 11.11 11.46 1046
6/8/2010 10.95 11.19 10.77 11.15 761
6/7/2010 11.06 11.23 10.85 11.00 611
6/4/2010 11.25 11.32 11.09 11.10 681
6/3/2010 11.10 11.43 11.10 11.43 938
6/2/2010 11.06 11.31 10.87 11.17 924
6/1/2010 11.41 11.58 10.92 11.00 1129
5/28/2010 11.48 11.50 11.28 11.46 471
5/27/2010 11.18 11.50 10.94 11.50 2273
5/26/2010 11.30 11.35 11.00 11.08 505
5/25/2010 11.17 11.26 10.76 11.26 544
5/21/2010 11.04 11.40 11.04 11.39 3045
5/20/2010 11.12 11.28 10.87 11.20 1435
5/19/2010 11.50 11.57 11.19 11.31 597
5/18/2010 11.51 11.65 11.47 11.54 1665
5/17/2010 11.54 11.76 11.42 11.54 2178
5/14/2010 11.65 11.81 11.51 11.60 1021
5/13/2010 11.61 11.84 11.61 11.71 1079
5/12/2010 11.42 11.85 11.42 11.70 4267
5/11/2010 11.18 11.73 10.93 11.49 2352
5/10/2010 10.65 11.27 10.44 11.27 4541
5/7/2010 10.59 10.89 9.95 10.32 2523
5/6/2010 11.08 11.41 9.52 10.75 1589
5/5/2010 11.45 11.73 11.12 11.23 1628
5/4/2010 11.70 11.83 11.36 11.60 2014
5/3/2010 11.84 11.90 11.49 11.83 2115
4/30/2010 11.75 12.01 11.70 11.79 1972
4/29/2010 11.63 11.82 11.52 11.74 1865
4/28/2010 11.49 11.63 11.40 11.63 1550
4/27/2010 11.36 11.54 11.19 11.45 3276
4/26/2010 11.20 11.61 11.20 11.46 6893
4/23/2010 11.04 11.25 11.04 11.21 1406
4/22/2010 10.96 11.10 10.87 11.09 1589
4/21/2010 10.68 11.00 10.35 11.00 1732
4/20/2010 10.39 10.77 10.37 10.72 2322
4/19/2010 10.64 10.64 10.32 10.46 1171
4/16/2010 10.56 10.88 10.51 10.74 856
4/15/2010 10.60 10.68 10.58 10.65 486
4/14/2010 10.59 10.75 10.55 10.61 1557
4/13/2010 10.70 10.81 10.48 10.61 563
4/12/2010 10.63 10.78 10.53 10.71 574
4/9/2010 10.34 10.64 10.34 10.52 584
4/8/2010 10.64 10.67 10.36 10.67 668
4/7/2010 10.61 10.68 10.46 10.60 888
4/6/2010 10.02 10.75 10.02 10.67 1736
4/5/2010 10.40 10.50 10.30 10.49 570
4/1/2010 10.24 10.46 10.04 10.46 4239
3/31/2010 10.23 10.50 10.00 10.25 294
3/30/2010 10.24 10.32 10.19 10.30 287
3/29/2010 10.20 10.32 10.15 10.25 274
3/26/2010 10.35 10.40 9.98 10.13 486
3/25/2010 10.40 10.47 10.26 10.37 766
3/24/2010 10.57 10.59 10.28 10.45 252
3/23/2010 10.45 10.57 10.34 10.54 539
3/22/2010 10.44 10.44 10.27 10.40 219
3/19/2010 10.30 10.43 10.17 10.41 941
3/18/2010 10.12 10.30 10.03 10.25 1456
3/17/2010 10.30 10.36 10.11 10.15 929
3/16/2010 10.29 10.31 9.99 10.26 414
3/15/2010 10.29 10.50 10.06 10.35 496
Marketplace
Trading Center