ARUN

Aruba Networks, Inc. Historical Stock Prices

$20.01
*  
0.01
0.05%
Get ARUN Alerts
*Delayed - data as of Aug. 21, 2014 10:24 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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:24  19.99  20.12  19.84  20.01 92,044
08/20/2014 19.79 20.13 19.72 20 1,076,912
08/19/2014 19.77 20.18 19.74 19.91 1,183,304
08/18/2014 19.59 19.85 19.51 19.72 989,743
08/15/2014 19.5 19.58 19.2 19.49 1,994,073
08/14/2014 19.43 19.53 19.13 19.31 1,669,360
08/13/2014 18.83 19.12 18.73 18.98 1,600,273
08/12/2014 18.49 18.74 18.36 18.7 1,346,358
08/11/2014 18.49 18.6197 18.18 18.49 1,026,826
08/08/2014 18.1 18.5 17.9803 18.41 1,310,170
08/07/2014 17.89 18.16 17.8 18.04 1,222,240
08/06/2014 17.41 17.91 17.33 17.75 670,241
08/05/2014 17.38 17.72 17.25 17.53 987,852
08/04/2014 17.74 17.94 17.4 17.49 916,715
08/01/2014 17.82 18.075 17.44 17.68 1,015,355
07/31/2014 18.13 18.37 17.74 17.86 1,553,144
07/30/2014 17.9 18.33 17.9 18.32 1,404,635
07/29/2014 18.08 18.18 17.78 17.79 1,038,777
07/28/2014 18.15 18.17 17.92 18.04 1,415,156
07/25/2014 18.18 18.37 18.05 18.11 1,717,500
07/24/2014 18.17 18.39 17.99 18.34 1,042,140
07/23/2014 18.13 18.14 17.93 18.08 1,041,897
07/22/2014 17.91 18.17 17.83 18.16 1,941,628
07/21/2014 17.69 17.93 17.503 17.71 1,726,529
07/18/2014 17.3 17.91 17.25 17.79 1,997,688
07/17/2014 17.33 17.64 17.24 17.31 2,030,411
07/16/2014 17.5 17.8 17.38 17.48 2,087,638
07/15/2014 17.5 17.61 17.28 17.42 2,553,407
07/14/2014 17.89 17.96 17.422 17.51 2,897,610
07/11/2014 16.25 17.5 16.25 17.46 4,432,207
07/10/2014 16.08 16.54 16.05 16.29 1,560,785
07/09/2014 16.45 16.59 16.32 16.4 1,650,527
07/08/2014 16.81 16.88 16.09 16.37 4,226,221
07/07/2014 17.47 17.5 16.85 16.87 2,094,026
07/03/2014 17.58 17.6 17.37 17.48 1,132,261
07/02/2014 17.42 17.6 17.36 17.49 1,557,631
07/01/2014 17.57 17.74 17.28 17.41 1,579,305
06/30/2014 17.76 17.83 17.51 17.52 993,010
06/27/2014 17.61 17.85 17.57 17.78 1,633,251
06/26/2014 17.36 17.8 17.14 17.76 1,426,541
06/25/2014 16.98 17.42 16.9 17.36 1,522,648
06/24/2014 17.52 17.67 16.99 17.03 2,025,977
06/23/2014 17.16 17.76 17.08 17.57 1,740,501
06/20/2014 17.28 17.39 16.9351 17.17 3,000,234
06/19/2014 17.42 17.48 17.15 17.21 1,120,808
06/18/2014 17.28 17.51 17.02 17.29 1,236,555
06/17/2014 17.5 17.62 17.272 17.3 1,845,574
06/16/2014 17.69 17.69 17.47 17.55 1,115,774
06/13/2014 17.6 17.83 17.5 17.655 1,307,206
06/12/2014 17.37 17.71 17.25 17.54 1,385,110
06/11/2014 17.54 17.6013 17.34 17.46 2,125,123
06/10/2014 17.66 17.82 17.52 17.59 1,205,836
06/09/2014 17.67 17.76 17.5 17.66 2,127,407
06/06/2014 17.8 18.04 17.62 17.79 2,190,382
06/05/2014 17.54 17.8 17.12 17.76 2,928,291
06/04/2014 17.83 17.98 17.06 17.23 4,041,856
06/03/2014 17.99 18.19 17.83 17.92 1,510,334
06/02/2014 18.49 18.55 17.92 17.99 2,141,780
05/30/2014 19.03 19.03 18.41 18.515 1,208,170
05/29/2014 18.64 19.05 18.6101 18.91 1,950,798
05/28/2014 18.24 18.7 18.18 18.62 3,010,039
05/27/2014 18.32 18.32 17.76 18.205 4,111,001
05/23/2014 17.63 17.99 16.63 17.89 14,098,880
05/22/2014 19.93 20.24 19.4 20.06 2,943,532
05/21/2014 19.84 20.18 19.68 19.92 1,279,452
05/20/2014 19.8 20.105 19.45 19.77 1,497,117
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?