Aspen Technology Inc $45.00

up +0.47


24/7/2014 11:38 AM  |  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
5/17/201116.3016.5016.2616.46581,486
5/16/201116.5816.6116.2416.35520,575
5/13/201116.6016.8716.4516.66661,513
5/12/201116.5316.7516.2716.66524,612
5/11/201116.7116.9416.3716.58800,288
5/10/201116.3216.9916.2616.741,341,643
5/9/201115.6816.3015.6716.24882,139
5/6/201115.4915.9015.4715.781,091,319
5/5/201114.8015.6414.7715.443,013,626
5/4/201115.0015.6914.3914.851,992,927
5/3/201114.6414.6414.2214.38408,355
5/2/201114.9915.0414.7114.71319,280
4/29/201115.1215.1214.8814.99470,685
4/28/201115.1015.2014.9815.05240,803
4/27/201115.0015.1314.9715.06162,696
4/26/201114.9115.0114.8714.99381,836
4/25/201114.9315.0014.8714.91245,396
4/21/201115.1315.1514.8515.00182,719
4/20/201114.9415.0814.9415.00322,345
4/19/201114.8314.8414.6414.72506,279
4/18/201114.7414.8114.5914.75298,788
4/15/201114.7614.9914.7614.95267,824
4/14/201114.7314.8514.6814.82182,267
4/13/201114.9515.0214.7414.86253,509
4/12/201114.8415.0114.6614.89378,072
4/11/201114.6514.8914.6114.89391,841
4/8/201114.7714.9614.6114.67371,665
4/7/201114.8214.9614.5814.66256,112
4/6/201114.8715.2214.6614.84320,877
4/5/201114.8414.8414.5114.76718,972
4/4/201115.0015.0114.7514.88535,768
4/1/201115.1215.1914.9415.00824,432
3/31/201115.1715.1914.7914.99797,196
3/30/201114.9515.2014.9415.16447,198
3/29/201114.8215.0714.8214.94215,989
3/28/201114.9014.9314.7114.85196,828
3/25/201115.0015.1914.8114.90481,407
3/24/201114.9114.9814.8214.90218,645
3/23/201114.8114.9514.5914.88243,168
3/22/201114.8814.9814.6614.90177,695
3/21/201114.6615.0414.6114.91400,381
3/18/201114.4314.6514.3314.56402,724
3/17/201114.3014.4314.2314.35274,114
3/16/201114.2614.3614.0214.16267,290
3/15/201114.0614.4414.0214.32209,320
3/14/201114.5514.6614.3314.47283,782
3/11/201114.5314.8014.3014.71285,849
3/10/201114.7814.8214.4314.55387,590
3/9/201114.8314.9914.7514.89306,847
3/8/201114.6114.9414.6114.82542,161
3/7/201114.7514.9214.5514.65402,019
3/4/201114.7314.9214.6914.78387,178
3/3/201115.0015.0014.8014.88537,126
3/2/201114.9215.1714.8614.95466,804
3/1/201115.2615.4714.7514.96578,828
2/28/201115.4115.5615.1115.23329,724
2/25/201115.0915.4615.0915.40528,364
2/24/201115.1415.2514.9715.09491,891
2/23/201115.4615.5215.0115.18834,620
2/22/201115.6815.8015.4215.51594,091
2/18/201116.0016.1015.7615.86737,609
2/17/201115.7816.1315.6816.001,365,785
2/16/201115.2415.6515.1715.62690,024
2/15/201115.0015.4314.9815.14461,026
2/14/201115.3315.5615.2615.37423,308
2/11/201115.0715.4715.0515.47761,537
2/10/201114.9215.3814.8615.36637,865
2/9/201115.1815.4914.8015.081,670,281
2/8/201114.4214.5714.0814.43433,941
2/7/201114.4814.6914.4514.47308,381
2/4/201114.4514.5314.2914.49436,656
2/3/201114.5514.6014.3614.48564,958
2/2/201114.3114.7114.3114.58458,412
2/1/201114.1314.4714.0714.40499,552
1/31/201114.2014.2314.0014.15588,623
1/28/201114.3314.4614.0814.21696,469
1/27/201114.3914.5014.1614.38377,752
1/26/201114.2514.5414.0514.45824,949
1/25/201114.1114.2713.9314.26400,169
1/24/201113.9514.1513.8214.11397,647
1/21/201113.9814.0213.8013.97272,702
1/20/201113.8014.0013.7213.95489,479
1/19/201114.0914.0913.7913.79614,143
1/18/201113.8914.0413.8214.04263,132
1/14/201113.9514.0113.7513.97799,346
1/13/201113.6813.9313.5213.91753,697
1/12/201113.7013.7013.5013.58238,842
1/11/201113.4913.7613.3913.67377,706
1/10/201113.2313.4913.0013.41359,392
1/7/201113.0613.3312.5313.25448,017
1/6/201113.1113.1513.0113.12310,535
1/5/201113.0313.1312.9013.12421,479
1/4/201113.0513.0512.7313.05488,760
1/3/201112.7613.0512.7413.02667,373
12/31/201012.9713.1412.6712.70224,217
12/30/201012.7513.0312.7212.97228,956
12/29/201012.6312.8212.5012.82225,872
12/28/201012.6912.7712.5812.63136,344
12/27/201012.7312.7512.5712.69131,999
12/23/201012.8512.8512.7212.79157,540
Trading Center