Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:29AM ET - U.S. Markets open in 5 hours and 1 minute. Dow  1.52% Nasdaq  0.00%

Ansys, Inc. (ANSS)

On Feb 9: 41.05   0.00 (0.00%)

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* 9-Feb-10 40.94 41.25 40.52 41.05 273,900 41.05 8-Feb-10 41.16 41.16 40.40 40.68 184,000 40.68 5-Feb-10 40.85 41.22 40.26 41.19 429,500 41.19 4-Feb-10 42.19 42.22 40.90 40.97 392,500 40.97 3-Feb-10 42.06 42.67 42.01 42.57 275,700 42.57 2-Feb-10 42.13 42.57 41.86 42.35 267,500 42.35 1-Feb-10 41.97 42.19 41.54 42.19 375,800 42.19 29-Jan-10 42.15 42.47 41.86 41.86 643,200 41.86 28-Jan-10 42.00 42.37 41.59 41.97 457,000 41.97 27-Jan-10 40.36 42.21 40.24 42.19 943,900 42.19 26-Jan-10 40.76 40.83 40.28 40.56 252,600 40.56 25-Jan-10 41.24 41.31 40.49 40.77 304,000 40.77 22-Jan-10 41.96 42.03 40.72 40.80 299,400 40.80 21-Jan-10 42.88 43.18 41.76 41.84 303,200 41.84 20-Jan-10 44.04 44.09 42.54 42.79 297,700 42.79 19-Jan-10 43.85 44.14 43.01 44.09 338,900 44.09 15-Jan-10 43.56 43.84 43.10 43.34 332,300 43.34 14-Jan-10 42.89 43.52 42.89 43.49 253,200 43.49 13-Jan-10 42.72 43.62 42.67 43.04 301,200 43.04 12-Jan-10 43.75 43.91 42.54 42.74 310,200 42.74 11-Jan-10 43.95 44.00 43.28 43.93 361,200 43.93 8-Jan-10 43.38 43.77 43.16 43.76 381,300 43.76 7-Jan-10 43.19 43.53 43.03 43.46 471,300 43.46 6-Jan-10 43.74 43.83 43.33 43.35 486,600 43.35 5-Jan-10 44.71 44.88 43.51 43.64 652,500 43.64 4-Jan-10 43.56 44.99 43.51 44.64 736,900 44.64 31-Dec-09 43.91 43.92 43.41 43.46 325,000 43.46 30-Dec-09 43.44 43.89 43.34 43.78 583,300 43.78 29-Dec-09 43.70 43.82 43.54 43.67 191,100 43.67 28-Dec-09 43.78 43.94 43.42 43.55 250,600 43.55 24-Dec-09 43.50 43.78 43.44 43.77 136,600 43.77 23-Dec-09 43.00 43.50 42.77 43.32 446,700 43.32 22-Dec-09 42.35 43.00 42.31 43.00 311,900 43.00 21-Dec-09 41.67 42.20 41.65 42.16 411,900 42.16 18-Dec-09 41.08 41.62 40.97 41.59 618,100 41.59 17-Dec-09 40.62 41.25 40.41 40.78 332,600 40.78 16-Dec-09 40.97 41.54 40.91 41.00 379,000 41.00 15-Dec-09 40.68 41.10 40.58 40.99 393,700 40.99 14-Dec-09 40.57 41.11 40.35 40.98 327,300 40.98 11-Dec-09 40.80 40.84 40.16 40.47 195,800 40.47 10-Dec-09 40.56 40.93 40.43 40.58 298,800 40.58 9-Dec-09 40.28 40.54 39.67 40.51 326,400 40.51 8-Dec-09 40.67 41.15 40.23 40.60 431,800 40.60 7-Dec-09 40.87 41.21 40.67 40.96 434,300 40.96 4-Dec-09 40.33 41.07 40.33 41.07 536,800 41.07 3-Dec-09 39.97 40.63 39.96 39.99 286,700 39.99 2-Dec-09 39.84 40.59 39.71 40.04 531,200 40.04 1-Dec-09 39.27 39.86 39.13 39.84 488,300 39.84 30-Nov-09 38.67 39.05 38.23 38.94 371,100 38.94 27-Nov-09 39.16 39.16 38.40 38.66 209,300 38.66 25-Nov-09 40.02 40.23 39.82 39.88 143,300 39.88 24-Nov-09 40.55 40.67 39.97 40.06 363,300 40.06 23-Nov-09 40.09 40.99 39.91 40.46 351,600 40.46 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 * 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