ANSS

Historical Stock Prices

$74.18
*  
0.56
0.75%
Get ANSS Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 74.58 74.86 74.13 74.18 276,636
07/10/2014 74.36 75.23 73.67 74.74 507,315
07/09/2014 75.79 76.196 75.35 75.58 427,557
07/08/2014 76.34 76.6 75.15 75.72 420,757
07/07/2014 77.77 77.77 76.57 76.66 302,506
07/03/2014 76.67 77.82 76.55 77.75 269,607
07/02/2014 77.19 77.495 76.48 76.58 302,383
07/01/2014 75.9 77.64 75.75 77.19 676,965
06/30/2014 75.3 76.08 75.14 75.82 737,425
06/27/2014 73.84 75.7 73.84 75.31 2,202,726
06/26/2014 73.91 74.37 73.1 74.05 953,843
06/25/2014 74.51 74.82 73.52 73.7 430,821
06/24/2014 74.29 74.84 74.25 74.45 694,791
06/23/2014 74.84 74.99 74.27 74.41 548,986
06/20/2014 75.51 75.69 74.56 74.59 481,922
06/19/2014 75.88 76.33 75.02 75.1 435,540
06/18/2014 75.55 76.36 75.28 75.93 266,537
06/17/2014 75.25 76.27 74.99 75.43 463,982
06/16/2014 75.51 75.83 75.08 75.27 241,914
06/13/2014 75.62 76.145 75.432 75.66 195,423
06/12/2014 75.24 76.7 75.02 75.6 355,765
06/11/2014 75.79 75.79 75.12 75.53 386,405
06/10/2014 76.12 76.655 75.63 75.96 508,275
06/09/2014 75.6 76.8399 75.6 76.51 588,896
06/06/2014 75.03 75.8799 75 75.83 341,708
06/05/2014 74.58 75.28 74.28 74.96 329,632
06/04/2014 73.99 74.74 73.86 74.64 336,395
06/03/2014 73.51 74.52 73.22 74.23 376,146
06/02/2014 73.34 74.35 72.73 73.8 531,345
05/30/2014 73.78 74.33 72.82 73.45 595,419
05/29/2014 74.38 74.39 73.84 73.92 194,929
05/28/2014 74.37 74.85 73.49 74.05 369,361
05/27/2014 75.29 75.32 74.39 74.47 309,237
05/23/2014 74.2 75.05 73.92 74.88 388,877
05/22/2014 74.06 74.765 73.57 74.27 318,632
05/21/2014 73.67 74.2 73.27 73.83 292,913
05/20/2014 74.77 74.9 73.09 73.57 375,289
05/19/2014 74.41 75.11 74.19 74.8 347,606
05/16/2014 73.79 74.24 73.33 74.22 262,990
05/15/2014 74.18 74.65 72.61 73.71 239,077
05/14/2014 74.7 75.19 74.18 74.32 544,305
05/13/2014 76.05 76.48 74.58 74.6 430,137
05/12/2014 75.5 76.47 75.39 75.88 241,915
05/09/2014 74.49 75.15 73.81 75.14 382,368
05/08/2014 75.26 75.91 74.46 74.51 451,234
05/07/2014 75.06 75.57 74.14 75.49 508,310
05/06/2014 74.77 75.14 73.79 74.65 537,308
05/05/2014 73.46 75.05 72.98 74.8 447,565
05/02/2014 72 74.46 72 74 643,454
05/01/2014 75.54 75.54 71.501 72.49 1,032,985
04/30/2014 75.9 76.95 75.38 76.31 651,106
04/29/2014 76.79 77.12 75.63 76.24 648,063
04/28/2014 76.92 77.26 75.95 76.5 816,349
04/25/2014 76.64 77.08 76.42 76.64 676,909
04/24/2014 75.99 76.705 74.84 76.66 503,353
04/23/2014 74.75 75.9 74.28 75.61 713,799
04/22/2014 74.57 75.29 74.49 74.76 523,582
04/21/2014 75.75 76.42 74.64 74.72 377,651
04/17/2014 74.98 75.96 74.65 75.81 254,916
04/16/2014 74.56 75.38 74.32 75.07 289,272
04/15/2014 73.91 74.71 72.89 73.94 424,336
04/14/2014 74.42 74.6599 73.38 73.84 376,509
04/11/2014 74.44 74.76 73.67 73.7 347,045
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?