The closing price for ANSYS (ANSS) in 2009 was $43.46, on December 31, 2009. It was up 56% for the year. The latest price is $353.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $43.91 | $43.92 | $43.41 | $43.46 | 324,981 |
December 30 2009 | $43.44 | $43.89 | $43.34 | $43.78 | 583,282 |
December 29 2009 | $43.70 | $43.82 | $43.54 | $43.67 | 191,085 |
December 28 2009 | $43.78 | $43.94 | $43.42 | $43.55 | 260,623 |
December 24 2009 | $43.50 | $43.78 | $43.44 | $43.77 | 136,519 |
December 23 2009 | $43.00 | $43.50 | $42.77 | $43.32 | 446,647 |
December 22 2009 | $42.35 | $43.00 | $42.31 | $43.00 | 311,845 |
December 21 2009 | $41.67 | $42.20 | $41.65 | $42.16 | 411,857 |
December 18 2009 | $41.08 | $41.62 | $40.97 | $41.59 | 618,022 |
December 17 2009 | $40.62 | $41.25 | $40.41 | $40.78 | 332,565 |
December 16 2009 | $40.97 | $41.54 | $40.91 | $41.00 | 378,973 |
December 15 2009 | $40.68 | $41.10 | $40.58 | $40.99 | 393,622 |
December 14 2009 | $40.57 | $41.11 | $40.35 | $40.98 | 327,215 |
December 11 2009 | $40.80 | $40.84 | $40.16 | $40.47 | 195,781 |
December 10 2009 | $40.56 | $40.93 | $40.43 | $40.58 | 298,736 |
December 09 2009 | $40.28 | $40.54 | $39.67 | $40.51 | 326,325 |
December 08 2009 | $40.67 | $41.15 | $40.23 | $40.60 | 431,790 |
December 07 2009 | $40.87 | $41.21 | $40.67 | $40.96 | 434,215 |
December 04 2009 | $40.33 | $41.07 | $40.33 | $41.07 | 536,716 |
December 03 2009 | $39.97 | $40.63 | $39.96 | $39.99 | 286,668 |
December 02 2009 | $39.84 | $40.59 | $39.71 | $40.04 | 531,170 |
December 01 2009 | $39.27 | $39.86 | $39.13 | $39.84 | 488,221 |
November 30 2009 | $38.67 | $39.05 | $38.23 | $38.94 | 371,029 |
November 27 2009 | $39.16 | $39.16 | $38.40 | $38.66 | 209,761 |
November 25 2009 | $40.02 | $40.23 | $39.82 | $39.88 | 143,243 |
Daily pricing data for ANSYS dates back to 6/20/1996, and may be incomplete.
