ANSS

Historical Stock Prices

$75.37
*  
0.37
0.49%
Get ANSS Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ANSS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 74.93 75.51 74.58 75.37 415,670
10/23/2014 75.25 75.52 74.7 75 458,813
10/22/2014 75.95 76.07 74.48 74.5 316,544
10/21/2014 74.68 76.08 74.27 75.87 461,758
10/20/2014 72.95 74.14 72.39 74.12 325,720
10/17/2014 73.25 73.5 72.44 72.99 485,373
10/16/2014 71.62 72.63 71.09 72.42 728,401
10/15/2014 71.71 72.63 71.15 72.21 739,389
10/14/2014 73.47 73.65 72.12 72.675 1,045,828
10/13/2014 74.63 74.915 73.29 73.37 551,332
10/10/2014 75.59 76.35 74.91 74.96 898,191
10/09/2014 76.87 76.91 75.8 75.95 409,517
10/08/2014 75.86 76.94 75.32 76.85 402,885
10/07/2014 75.74 75.984 75.49 75.8 416,029
10/06/2014 76.89 77.36 75.94 76.19 258,957
10/03/2014 76.76 77.77 76.69 76.72 286,910
10/02/2014 75.15 76.74 74.83 76.37 414,446
10/01/2014 75.37 76.27 74.93 75.17 772,728
09/30/2014 75.59 76.04 75.13 75.67 307,571
09/29/2014 75.03 75.96 75 75.72 453,749
09/26/2014 75.49 75.98 75.14 75.795 465,787
09/25/2014 76.92 77.09 75.2725 75.43 499,492
09/24/2014 76.63 77.43 76.42 76.95 349,961
09/23/2014 77.16 77.6 76.78 76.78 323,187
09/22/2014 79.51 79.66 77.17 77.64 709,004
09/19/2014 80.17 80.32 79.355 79.57 658,750
09/18/2014 79.82 80.498 79.59 80.23 141,400
09/17/2014 79.61 80.06 79.12 79.63 342,513
09/16/2014 79.84 80.35 78.94 79.74 382,869
09/15/2014 80.37 80.44 79.23 79.79 229,123
09/12/2014 81.1 81.395 80 80.195 234,093
09/11/2014 80 80.98 80 80.95 226,399
09/10/2014 80.28 80.74 79.93 80.47 224,935
09/09/2014 81.23 81.86 80.28 80.39 275,928
09/08/2014 81.13 81.61 80.57 81.55 273,833
09/05/2014 81.32 81.71 80.86 81.15 244,093
09/04/2014 81.59 82.05 80.94 81.22 325,388
09/03/2014 81.98 82.1 81.43 81.6 393,560
09/02/2014 81.59 82.09 81.02 81.9 712,227
08/29/2014 80.96 81.76 80.58 81.3 300,419
08/28/2014 81.04 81.78 80.42 80.63 358,547
08/27/2014 81.9 82.11 81.22 81.62 241,058
08/26/2014 81.24 81.59 80.97 81.43 291,267
08/25/2014 82.16 82.21 80.9 80.915 332,580
08/22/2014 82.77 82.96 81.76 81.99 495,646
08/21/2014 82.06 82.72 81.44 82.705 437,132
08/20/2014 81.23 81.9 80.82 81.84 316,051
08/19/2014 81.17 81.27 80.38 81.2 346,617
08/18/2014 80.2 81.17 79.96 81.12 335,085
08/15/2014 80.01 80.37 79.2 79.79 353,864
08/14/2014 79.44 79.82 79.27 79.78 360,582
08/13/2014 79.49 79.89 78.91 79.51 220,418
08/12/2014 78.84 79.46 78.84 79.12 369,646
08/11/2014 79.49 79.59 78.98 79.09 453,450
08/08/2014 79.14 79.56 78.78 79.37 484,809
08/07/2014 78.99 79.4 78.55 78.85 841,338
08/06/2014 77.47 78.96 76.6006 78.66 634,241
08/05/2014 77.04 78.1446 76.7101 77.96 606,131
08/04/2014 76.03 76.69 75.34 76.59 532,308
08/01/2014 76.65 77.34 75.62 76 515,749
07/31/2014 77.63 78.0275 76.76 76.94 584,226
07/30/2014 77.76 78.89 77.76 78.29 487,462
07/29/2014 77.45 78.25 77.1 77.6 412,839
07/28/2014 77.09 77.81 76.975 77.39 468,985
07/25/2014 77.3 77.67 76.64 77.27 377,616
07/24/2014 76.02 77.45 76.02 77.22 344,868
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?