Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.37	22.31	21.37	22.03	253,991	+0.43(+2.00%)
Oct 28, 2010	21.91	21.94	21.45	21.59	90,956	-0.12(-0.57%)
Oct 27, 2010	21.50	21.79	21.26	21.72	196,503	-0.21(-0.94%)
Oct 25, 2010	21.91	22.56	21.81	21.93	207,364	+0.12(+0.57%)
Oct 22, 2010	21.92	21.92	21.59	21.80	98,090	-0.08(-0.38%)
Oct 21, 2010	21.81	22.31	21.44	21.88	190,697	+0.27(+1.27%)
Oct 20, 2010	21.41	21.84	21.00	21.61	173,043	+0.28(+1.32%)
Oct 19, 2010	21.02	22.02	21.02	21.33	312,306	-0.10(-0.46%)
Oct 18, 2010	21.72	21.72	21.19	21.43	248,809	-0.19(-0.88%)
Oct 15, 2010	22.04	22.07	21.32	21.62	554,831	-0.05(-0.23%)
Oct 14, 2010	22.38	22.42	21.47	21.67	263,310	-0.75(-3.36%)
Oct 13, 2010	21.68	22.59	21.35	22.42	201,614	+0.80(+3.72%)
Oct 12, 2010	21.78	21.78	21.28	21.62	248,611	-0.31(-1.40%)
Oct 11, 2010	22.10	22.23	21.80	21.93	131,043	-0.13(-0.60%)
Oct 08, 2010	22.06	22.17	21.42	22.06	139,925	+0.28(+1.29%)
Oct 07, 2010	22.16	22.26	21.54	21.78	155,371	-0.15(-0.68%)
Oct 06, 2010	22.19	22.26	21.78	21.93	179,232	-0.05(-0.23%)
Oct 05, 2010	21.40	22.01	20.94	21.98	211,153	+0.90(+4.29%)
Oct 04, 2010	21.37	21.66	20.87	21.07	184,155	-0.37(-1.73%)
Oct 01, 2010	21.44	21.46	20.97	21.44	202,729	+0.17(+0.79%)
Sep 30, 2010	21.28	21.87	20.83	21.28	250,174	-0.23(-1.09%)
Sep 29, 2010	21.25	21.60	21.07	21.51	155,283	+0.11(+0.50%)
Sep 28, 2010	21.33	21.43	20.73	21.40	445	+0.17(+0.78%)
Sep 27, 2010	21.58	21.58	21.06	21.24	139,477	-0.27(-1.27%)
Sep 24, 2010	20.31	21.59	19.96	21.51	293,204	+1.58(+7.91%)
Sep 23, 2010	20.00	20.73	19.85	19.93	1,843	-0.47(-2.31%)
Sep 22, 2010	20.92	21.29	20.29	20.40	326,490	-0.60(-2.87%)
Sep 21, 2010	21.06	21.57	20.77	21.01	311,862	-0.01(-0.04%)
Sep 20, 2010	20.35	21.06	19.88	21.02	282,063	+0.68(+3.33%)
Sep 17, 2010	20.34	20.38	19.40	20.34	541,492	+0.07(+0.33%)
Sep 15, 2010	20.17	20.50	20.03	20.27	144,655	-0.05(-0.24%)
Sep 14, 2010	20.37	20.66	20.18	20.32	192,857	-0.19(-0.93%)
Sep 13, 2010	19.79	20.63	19.60	20.51	272,247	+0.93(+4.76%)
Sep 10, 2010	19.54	19.90	19.47	19.58	121,547	+0.08(+0.42%)
Sep 09, 2010	19.74	19.75	19.18	19.50	123,234	+0.14(+0.72%)
Sep 08, 2010	19.34	19.69	19.24	19.36	103,512	+0.02(+0.13%)
Sep 07, 2010	19.82	19.93	19.21	19.33	1,502	-0.62(-3.10%)
Sep 03, 2010	19.89	20.21	19.52	19.95	196,697	+0.40(+2.03%)
Sep 02, 2010	19.02	19.64	18.88	19.55	1,012	+0.50(+2.60%)
Sep 01, 2010	18.52	19.06	18.27	19.06	219,295	+0.87(+4.81%)
Aug 31, 2010	18.15	18.65	18.04	18.18	1,574	-0.30(-1.61%)
Aug 30, 2010	19.17	19.29	18.48	18.48	206,646	-0.52(-2.74%)
Aug 27, 2010	19.22	19.31	18.46	19.00	237,554	+0.40(+2.18%)
Aug 26, 2010	19.05	19.32	18.54	18.60	1,052	-0.41(-2.17%)
Aug 25, 2010	18.01	19.10	17.80	19.01	1,041	+0.78(+4.30%)
Aug 24, 2010	18.10	18.68	17.53	18.23	4,233	-0.21(-1.12%)
Aug 23, 2010	19.39	19.44	18.41	18.43	296,278	-0.84(-4.37%)
Aug 20, 2010	19.03	19.33	18.61	19.27	250,031	+0.11(+0.56%)
Aug 19, 2010	19.99	20.04	19.06	19.17	3,638	-0.98(-4.88%)
Aug 18, 2010	19.79	20.29	19.45	20.15	16,316	+0.45(+2.26%)
Aug 17, 2010	19.65	20.01	19.45	19.70	2,511	+0.36(+1.88%)
Aug 16, 2010	18.93	20.17	18.79	19.34	427,346	+0.58(+3.08%)
Aug 13, 2010	18.76	19.08	18.60	18.76	254,610	-0.20(-1.04%)
Aug 12, 2010	18.66	19.26	18.66	18.96	272,763	-0.04(-0.22%)
Aug 11, 2010	19.80	19.80	18.94	19.00	314,028	-1.25(-6.16%)
Aug 10, 2010	20.59	20.59	20.10	20.25	276,070	-0.68(-3.24%)
Aug 09, 2010	20.79	21.06	20.59	20.92	275,881	+0.34(+1.64%)
Aug 06, 2010	20.59	20.68	19.95	20.59	287,052	-0.11(-0.52%)
Aug 05, 2010	21.07	21.07	20.64	20.69	204,437	-0.55(-2.60%)
Aug 04, 2010	21.48	21.79	21.06	21.25	174,758	-0.05(-0.23%)
Aug 03, 2010	21.47	21.75	20.99	21.30	216,905	-0.31(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.