ARUBA NETWORKS (NQ: ARUN)
20.17 USD  +0.17 (+0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.200 8.420 7.960 8.000 1,410,158 -0.19(-2.32%)
Nov 27, 2009 8.260 8.300 8.111 8.190 688,649 -0.23(-2.73%)
Nov 25, 2009 8.450 8.690 8.370 8.420 793,366 -0.01(-0.12%)
Nov 24, 2009 8.700 8.840 8.380 8.430 1,266,867 -0.41(-4.64%)
Nov 23, 2009 9.040 9.410 8.690 8.840 2,327,784 -0.10(-1.12%)
Nov 20, 2009 9.000 9.390 8.620 8.940 3,414,107 -0.64(-6.68%)
Nov 19, 2009 9.830 9.890 9.480 9.580 2,298,367 -0.24(-2.44%)
Nov 18, 2009 9.940 9.990 9.690 9.820 3,201,889 +0.33(+3.48%)
Nov 17, 2009 9.700 9.750 9.450 9.490 841,141 -0.23(-2.37%)
Nov 16, 2009 9.490 9.860 9.468 9.720 1,395,433 +0.29(+3.08%)
Nov 13, 2009 9.300 9.440 9.050 9.430 630,551 +0.11(+1.18%)
Nov 12, 2009 9.480 9.520 9.270 9.320 937,023 -0.15(-1.58%)
Nov 11, 2009 9.270 9.490 9.230 9.470 961,118 +0.25(+2.71%)
Nov 10, 2009 9.060 9.250 8.920 9.220 1,099,882 +0.08(+0.88%)
Nov 09, 2009 8.770 9.200 8.750 9.140 1,255,940 +0.42(+4.82%)
Nov 06, 2009 8.300 8.800 8.290 8.720 988,005 +0.28(+3.32%)
Nov 05, 2009 7.780 8.450 7.700 8.440 1,133,549 +0.77(+10.04%)
Nov 04, 2009 8.020 8.090 7.660 7.670 575,168 -0.28(-3.52%)
Nov 03, 2009 7.510 7.950 7.501 7.950 522,461 +0.36(+4.74%)
Nov 02, 2009 7.910 8.070 7.440 7.590 804,272 -0.23(-2.94%)
Oct 30, 2009 8.150 8.440 7.750 7.820 1,023,135 -0.33(-4.05%)
Oct 29, 2009 8.030 8.170 7.900 8.150 1,158,074 +0.18(+2.26%)
Oct 28, 2009 8.630 8.730 7.950 7.970 1,747,366 -0.70(-8.07%)
Oct 27, 2009 9.280 9.380 8.630 8.670 1,298,258 -0.65(-6.97%)
Oct 26, 2009 9.320 9.540 9.240 9.320 666,827 +0.01(+0.11%)
Oct 23, 2009 9.300 9.400 9.220 9.310 1,112,357 -0.09(-0.96%)
Oct 22, 2009 9.270 9.400 9.121 9.400 637,350 +0.09(+0.97%)
Oct 21, 2009 9.400 9.400 9.290 9.310 719,436 -0.09(-0.96%)
Oct 20, 2009 9.300 9.500 9.270 9.400 692,492 -0.07(-0.74%)
Oct 19, 2009 9.250 9.500 9.250 9.470 865,824 +0.21(+2.27%)
Oct 16, 2009 9.140 9.370 9.040 9.260 739,822 +0.09(+0.98%)
Oct 15, 2009 9.100 9.275 9.050 9.170 481,935 -0.03(-0.33%)
Oct 14, 2009 8.890 9.250 8.800 9.200 1,057,694 +0.42(+4.78%)
Oct 13, 2009 8.810 9.085 8.720 8.780 382,271 -0.01(-0.11%)
Oct 12, 2009 8.990 9.030 8.740 8.790 589,945 +0.03(+0.34%)
Oct 09, 2009 8.750 8.900 8.690 8.760 526,679 -0.11(-1.24%)
Oct 08, 2009 9.150 9.190 8.800 8.870 671,826 -0.12(-1.33%)
Oct 07, 2009 8.740 9.080 8.653 8.990 491,135 +0.19(+2.16%)
Oct 06, 2009 8.650 8.900 8.580 8.800 830,195 +0.23(+2.68%)
Oct 05, 2009 8.270 8.620 8.270 8.570 946,644 +0.31(+3.75%)
Oct 02, 2009 8.150 8.310 7.960 8.260 1,108,404 +0.00(+0.00%)
Oct 01, 2009 8.840 8.900 8.230 8.260 701,498 -0.58(-6.56%)
Sep 30, 2009 8.890 9.110 8.840 8.840 1,363,073 -0.07(-0.79%)
Sep 29, 2009 9.000 9.140 8.860 8.910 380,148 -0.13(-1.44%)
Sep 28, 2009 8.820 9.290 8.700 9.040 999,061 +0.23(+2.61%)
Sep 25, 2009 8.870 8.880 8.630 8.810 758,945 -0.09(-1.01%)
Sep 24, 2009 9.260 9.350 8.880 8.900 1,122,871 -0.36(-3.89%)
Sep 23, 2009 9.390 9.530 9.140 9.260 1,424,192 -0.13(-1.38%)
Sep 22, 2009 9.470 9.620 9.390 9.390 1,133,933 +0.02(+0.21%)
Sep 21, 2009 9.260 9.400 9.120 9.370 564,379 +0.01(+0.11%)
Sep 18, 2009 9.180 9.400 9.140 9.360 1,140,985 +0.19(+2.07%)
Sep 17, 2009 9.300 9.400 9.070 9.170 845,795 -0.16(-1.71%)
Sep 16, 2009 9.350 9.410 9.200 9.330 1,081,606 +0.00(+0.00%)
Sep 15, 2009 9.430 9.550 9.260 9.330 890,701 -0.15(-1.58%)
Sep 14, 2009 9.200 9.520 9.140 9.480 960,786 +0.13(+1.39%)
Sep 11, 2009 9.270 9.380 9.200 9.350 794,483 +0.07(+0.75%)
Sep 10, 2009 9.420 9.540 9.260 9.280 1,106,181 -0.18(-1.90%)
Sep 09, 2009 9.300 9.710 9.100 9.460 2,574,018 +0.38(+4.19%)
Sep 08, 2009 8.860 9.150 8.700 9.080 1,706,734 +0.23(+2.60%)
Sep 04, 2009 8.890 8.900 8.670 8.850 1,190,772 +0.03(+0.34%)
Sep 03, 2009 8.730 8.830 8.540 8.820 749,121 +0.09(+1.03%)
Sep 02, 2009 8.560 8.910 8.450 8.730 1,693,837 +0.10(+1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here