ARUN

Aruba Networks, Inc. Historical Stock Prices

$17.15
*  
0.25
1.44%
Get ARUN Alerts
*Delayed - data as of Jan. 27, 2015 13:41 ET  -  Find a broker to begin trading ARUN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARUN Real Time
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
13:41  17.09  17.35  16.77  17.15 579,890
01/26/2015 17.02 17.45 16.73 17.4 1,224,300
01/23/2015 17.13 17.44 17.11 17.26 976,495
01/22/2015 16.95 17.17 16.75 17.13 1,231,607
01/21/2015 16.82 17.0399 16.71 16.99 1,142,497
01/20/2015 16.92 17 16.4199 16.84 1,525,915
01/16/2015 16.52 16.93 16.45 16.9 1,521,287
01/15/2015 16.75 16.872 16.39 16.58 1,412,525
01/14/2015 16.45 16.71 16.315 16.67 1,427,695
01/13/2015 17.08 17.142 16.5 16.71 1,651,134
01/12/2015 17.4 17.48 16.39 16.93 4,005,626
01/09/2015 17.94 17.9697 17.56 17.73 2,002,755
01/08/2015 17.6 17.98 17.55 17.89 1,464,265
01/07/2015 17.63 17.8 17.33 17.42 1,918,943
01/06/2015 18.11 18.343 17.44 17.47 2,427,199
01/05/2015 18.03 18.165 17.88 18.09 1,876,596
01/02/2015 18.2 18.3 17.91 18.19 1,457,220
12/31/2014 18.37 18.535 18.15 18.18 691,162
12/30/2014 18.1 18.54 18.03 18.37 1,295,867
12/29/2014 18.25 18.32 18 18.17 1,866,441
12/26/2014 18.47 18.59 18.24 18.38 1,044,638
12/24/2014 18.02 18.56 18 18.45 1,379,696
12/23/2014 19.4 19.45 18.01 18.05 3,756,321
12/22/2014 19.24 19.43 19.01 19.24 1,112,874
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
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?