Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 4:53AM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Ansys, Inc. (ANSS)

On Nov 20: 39.81   0.04 (0.10%)

MORE ON ANSS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 39.80 39.96 39.51 39.81 290,000 39.81 19-Nov-09 40.15 40.41 39.58 39.85 434,100 39.85 18-Nov-09 40.99 41.15 40.29 40.35 352,500 40.35 17-Nov-09 40.63 41.18 40.47 41.11 439,700 41.11 16-Nov-09 40.42 41.00 40.30 40.89 595,400 40.89 13-Nov-09 40.12 40.44 39.91 40.29 504,600 40.29 12-Nov-09 40.75 40.85 39.96 40.12 761,100 40.12 11-Nov-09 41.50 41.66 40.55 40.73 970,600 40.73 10-Nov-09 41.57 41.99 41.44 41.56 819,800 41.56 9-Nov-09 41.34 41.87 41.24 41.87 726,700 41.87 6-Nov-09 40.47 42.41 40.46 41.20 1,752,800 41.20 5-Nov-09 37.99 39.84 36.21 39.78 2,642,400 39.78 4-Nov-09 41.98 42.19 41.26 41.47 660,400 41.47 3-Nov-09 40.60 41.62 40.28 41.62 386,700 41.62 2-Nov-09 40.85 41.31 40.17 40.68 495,900 40.68 30-Oct-09 41.70 41.81 40.58 40.58 310,500 40.58 29-Oct-09 41.20 41.82 40.95 41.72 348,300 41.72 28-Oct-09 42.56 42.78 40.80 40.93 557,500 40.93 27-Oct-09 43.26 43.55 42.69 42.75 760,500 42.75 26-Oct-09 42.52 43.68 42.42 43.12 830,100 43.12 23-Oct-09 41.95 42.83 41.90 42.64 696,500 42.64 22-Oct-09 41.84 42.47 41.01 41.80 596,700 41.80 21-Oct-09 42.14 42.58 41.69 41.73 659,300 41.73 20-Oct-09 41.99 42.05 41.27 41.50 380,300 41.50 19-Oct-09 41.99 42.39 41.80 42.03 460,700 42.03 16-Oct-09 42.04 42.34 41.91 42.00 444,700 42.00 15-Oct-09 42.15 42.34 41.90 42.10 413,400 42.10 14-Oct-09 41.96 42.33 41.80 42.33 453,900 42.33 13-Oct-09 41.26 41.92 41.26 41.59 415,900 41.59 12-Oct-09 41.88 42.44 41.27 41.53 642,000 41.53 9-Oct-09 41.37 42.06 41.09 42.03 466,200 42.03 8-Oct-09 40.30 41.64 40.12 41.56 1,177,400 41.56 7-Oct-09 39.00 39.10 38.82 39.06 340,300 39.06 6-Oct-09 38.19 39.13 37.87 39.03 422,000 39.03 5-Oct-09 37.59 38.18 37.39 38.05 376,300 38.05 2-Oct-09 36.60 37.73 36.53 37.58 549,400 37.58 1-Oct-09 37.43 37.50 36.74 37.00 288,500 37.00 30-Sep-09 37.86 38.08 37.04 37.42 364,000 37.42 29-Sep-09 37.68 38.22 37.52 37.94 253,900 37.94 28-Sep-09 36.89 37.78 36.77 37.75 419,200 37.75 25-Sep-09 37.14 37.25 36.53 36.63 282,600 36.63 24-Sep-09 37.81 38.68 36.83 37.30 431,600 37.30 23-Sep-09 38.50 38.58 37.83 37.86 247,700 37.86 22-Sep-09 38.30 38.45 37.85 38.41 185,000 38.41 21-Sep-09 38.30 38.34 37.80 38.21 329,500 38.21 18-Sep-09 38.40 38.92 38.05 38.54 415,500 38.54 17-Sep-09 38.16 38.61 38.10 38.45 269,000 38.45 16-Sep-09 37.75 38.34 37.16 38.34 218,700 38.34 15-Sep-09 37.93 37.93 37.40 37.75 267,800 37.75 14-Sep-09 37.38 38.12 37.06 38.08 372,300 38.08 11-Sep-09 37.06 37.70 36.62 37.64 489,900 37.64 10-Sep-09 36.21 37.07 36.05 37.07 322,300 37.07 9-Sep-09 35.66 36.36 35.49 36.20 385,600 36.20 8-Sep-09 35.99 35.99 35.44 35.78 338,900 35.78 4-Sep-09 34.23 35.70 34.23 35.68 268,300 35.68 3-Sep-09 34.83 34.93 34.29 34.93 231,700 34.93 2-Sep-09 34.43 34.87 34.20 34.77 391,100 34.77 1-Sep-09 35.01 35.70 34.32 34.59 442,500 34.59 31-Aug-09 35.96 36.36 35.12 35.14 597,800 35.14 28-Aug-09 36.57 36.81 36.04 36.37 313,800 36.37 27-Aug-09 36.21 36.50 35.94 36.32 397,300 36.32 26-Aug-09 35.90 36.50 35.77 36.23 469,200 36.23 25-Aug-09 36.39 36.85 35.94 36.05 433,400 36.05 24-Aug-09 36.50 36.88 35.80 36.16 586,000 36.16 21-Aug-09 35.40 35.95 35.27 35.91 661,800 35.91 20-Aug-09 35.34 35.83 35.26 35.40 514,600 35.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions