ARUN

Aruba Networks, Inc. Historical Stock Prices

$19.24
*  
0.015
0.08%
Get ARUN Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ARUN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARUN After Hours
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.24  19.43  19.01  19.24 1,112,208
12/19/2014 19 19.45 18.95 19.255 1,484,408
12/18/2014 19.14 19.14 18.79 18.91 1,930,377
12/17/2014 18.99 19.04 18.705 18.85 2,658,504
12/16/2014 18.98 19.32 18.76 18.99 2,249,632
12/15/2014 19.7 19.7 18.955 19.14 2,084,477
12/12/2014 19.35 19.74 19.14 19.49 1,799,435
12/11/2014 19.1 19.68 19.055 19.52 1,987,260
12/10/2014 19.3 19.56 18.97 18.97 2,296,080
12/09/2014 18.66 19.4 18.37 19.37 1,815,679
12/08/2014 19.5 19.5 18.7103 18.925 2,436,370
12/05/2014 19.01 19.625 19.01 19.595 2,151,612
12/04/2014 18.69 19.19 18.69 19.03 2,162,810
12/03/2014 18.6 18.83 18.43 18.72 1,819,892
12/02/2014 18.64 18.72 18.39 18.57 2,205,791
12/01/2014 18.66 18.78 18.39 18.64 2,638,561
11/28/2014 19.03 19.11 18.65 18.71 762,979
11/26/2014 18.96 19.17 18.69 18.99 1,578,985
11/25/2014 19.35 19.58 18.85 18.87 3,169,465
11/24/2014 19.22 19.58 18.7 19.46 4,899,649
11/21/2014 20 20.2 18.64 18.82 12,549,990
11/20/2014 21.3 21.95 21.3 21.8 1,859,419
11/19/2014 22.24 22.24 21.38 21.53 1,480,562
11/18/2014 21.51 21.921 21.51 21.77 1,114,201
11/17/2014 21.6 21.73 21.09 21.49 1,030,234
11/14/2014 21.56 21.92 21.43 21.57 1,459,217
11/13/2014 21.72 22.19 21.476 21.61 941,420
11/12/2014 21.58 21.7299 21.2 21.64 942,013
11/11/2014 21.35 21.77 21.05 21.63 1,287,964
11/10/2014 21.19 21.53 20.94 21.3 1,302,962
11/07/2014 21.05 21.34 20.72 21.11 1,436,516
11/06/2014 21.25 21.362 21.02 21.15 958,190
11/05/2014 21.67 21.672 21.25 21.29 647,146
11/04/2014 21.62 21.88 21.22 21.51 1,334,897
11/03/2014 21.71 22.16 21.11 21.88 1,578,708
10/31/2014 21.48 21.735 21.02 21.58 1,448,100
10/30/2014 20.25 21.05 20.22 21 1,682,566
10/29/2014 20.61 20.84 20.19 20.3 975,481
10/28/2014 20.19 20.65 20.15 20.63 1,421,128
10/27/2014 19.98 20.25 19.52 20.13 900,868
10/24/2014 19.97 20.27 19.78 20.14 1,286,916
10/23/2014 19.77 20.14 19.5601 20.05 1,546,577
10/22/2014 19.75 19.87 19.41 19.46 1,122,182
10/21/2014 19.6 19.815 19.3997 19.73 2,074,794
10/20/2014 19.38 19.59 19.24 19.56 1,289,337
10/17/2014 19.77 19.77 19.235 19.49 1,575,569
10/16/2014 19.4 19.99 19.1 19.44 2,429,290
10/15/2014 18.87 20.04 18.73 19.92 2,245,766
10/14/2014 19.4 19.55 18.62 19.19 2,319,415
10/13/2014 19.65 19.86 19 19.2 2,103,564
10/10/2014 20.88 21 19.61 19.61 1,975,395
10/09/2014 21.09 21.23 20.64 20.98 1,859,092
10/08/2014 20.63 21.28 20.33 21.11 1,986,392
10/07/2014 21.07 21.29 20.66 20.68 1,410,190
10/06/2014 21.17 21.172 20.69 20.75 1,405,513
10/03/2014 21 21.47 20.66 21.06 2,793,607
10/02/2014 20.53 20.86 19.93 20.82 2,459,537
10/01/2014 21.53 21.58 20.41 20.59 2,855,755
09/30/2014 21.75 21.92 21.52 21.58 1,130,901
09/29/2014 21.34 21.79 21.3 21.68 1,468,253
09/26/2014 21.69 21.8 21.07 21.57 1,726,121
09/25/2014 22.59 22.72 21.13 21.67 3,128,708
09/24/2014 22.23 22.68 21.95 22.63 1,274,521
09/23/2014 22.26 22.65 22.1437 22.16 1,485,759
09/22/2014 22.91 22.95 22.1 22.33 1,716,030
09/19/2014 23.17 23.61 22.91 22.95 2,552,845
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?