$37.72 -0.49 (%) Aspen Technology Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AZPN historical data

Date Open High Low Close Volume
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
5/23/201116.5816.7816.1516.18719,074
5/20/201116.6416.9316.5216.79974,614
5/19/201116.8717.1416.6716.741,012,069
5/18/201116.4416.7816.2416.761,251,196
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
Trading Center