Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.039	7.039	6.886	6.907	46,805	-0.08(-1.17%)
Nov 27, 2002	6.754	6.988	6.754	6.988	46,070	+0.26(+3.79%)
Nov 26, 2002	6.876	6.876	6.662	6.733	77,193	-0.13(-1.96%)
Nov 25, 2002	6.815	6.868	6.754	6.868	86,995	+0.02(+0.24%)
Nov 22, 2002	6.845	6.860	6.805	6.851	132,821	-0.00(-0.06%)
Nov 21, 2002	6.858	6.905	6.764	6.856	91,406	+0.05(+0.72%)
Nov 20, 2002	6.794	6.815	6.733	6.807	47,050	+0.05(+0.79%)
Nov 19, 2002	6.794	6.825	6.713	6.754	70,576	-0.06(-0.81%)
Nov 18, 2002	6.794	6.831	6.658	6.809	92,876	-0.02(-0.36%)
Nov 15, 2002	6.794	6.856	6.743	6.833	109,540	+0.04(+0.57%)
Nov 14, 2002	6.919	7.100	6.743	6.794	206,093	-0.08(-1.19%)
Nov 13, 2002	6.601	6.925	6.601	6.876	68,861	+0.22(+3.37%)
Nov 12, 2002	6.450	6.666	6.425	6.652	197,761	+0.20(+3.16%)
Nov 11, 2002	6.833	6.835	6.447	6.447	146,789	-0.33(-4.93%)
Nov 08, 2002	6.794	6.794	6.696	6.782	120,323	-0.01(-0.18%)
Nov 07, 2002	7.080	7.080	6.774	6.794	103,904	-0.31(-4.31%)
Nov 06, 2002	7.182	7.223	6.947	7.100	140,172	-0.08(-1.14%)
Nov 05, 2002	7.345	7.459	7.141	7.182	88,710	-0.19(-2.63%)
Nov 04, 2002	7.355	7.468	7.313	7.376	77,928	-0.03(-0.41%)
Nov 01, 2002	7.223	7.406	7.202	7.406	96,062	+0.20(+2.83%)
Oct 31, 2002	7.243	7.386	7.192	7.202	68,861	-0.04(-0.56%)
Oct 30, 2002	7.202	7.243	7.111	7.243	73,517	+0.02(+0.28%)
Oct 29, 2002	6.958	7.223	6.878	7.223	58,568	+0.23(+3.36%)
Oct 28, 2002	7.080	7.176	6.980	6.988	66,410	-0.04(-0.64%)
Oct 25, 2002	6.998	7.058	6.923	7.033	86,750	+0.03(+0.47%)
Oct 24, 2002	7.060	7.329	6.998	7.000	113,951	-0.01(-0.12%)
Oct 23, 2002	6.988	7.037	6.909	7.009	90,916	-0.08(-1.09%)
Oct 22, 2002	6.970	7.223	6.970	7.086	138,947	+0.12(+1.70%)
Oct 21, 2002	6.703	7.029	6.692	6.968	102,924	+0.21(+3.17%)
Oct 18, 2002	6.733	6.835	6.543	6.754	91,896	+0.14(+2.16%)
Oct 17, 2002	6.396	6.621	6.305	6.611	93,366	+0.26(+4.11%)
Oct 16, 2002	6.327	6.488	6.327	6.350	51,462	+0.02(+0.39%)
Oct 15, 2002	6.235	6.427	6.131	6.325	1,470,343	+0.14(+2.28%)
Oct 14, 2002	6.345	6.362	6.121	6.184	65,675	-0.18(-2.85%)
Oct 11, 2002	6.396	6.509	6.325	6.366	72,782	+0.02(+0.32%)
Oct 10, 2002	6.029	6.394	6.001	6.345	129,390	+0.31(+5.07%)
Oct 09, 2002	6.264	6.282	6.039	6.039	137,722	-0.31(-4.85%)
Oct 08, 2002	6.141	6.348	6.125	6.348	80,623	+0.23(+3.70%)
Oct 07, 2002	6.125	6.176	6.070	6.121	140,662	-0.01(-0.17%)
Oct 04, 2002	6.254	6.254	6.111	6.131	122,038	-0.10(-1.60%)
Oct 03, 2002	6.305	6.345	6.217	6.231	54,157	-0.09(-1.48%)
Oct 02, 2002	6.386	6.407	6.315	6.325	70,331	-0.08(-1.27%)
Oct 01, 2002	6.427	6.427	6.131	6.407	146,054	+0.00(+0.03%)
Sep 30, 2002	6.284	6.447	6.227	6.405	8,086,890	+0.08(+1.23%)
Sep 27, 2002	6.549	6.601	6.327	6.327	66,165	-0.22(-3.40%)
Sep 26, 2002	6.427	6.584	6.417	6.549	144,093	+0.25(+3.95%)
Sep 25, 2002	6.172	6.325	6.152	6.301	74,742	+0.15(+2.49%)
Sep 24, 2002	6.221	6.248	6.143	6.148	93,366	-0.08(-1.21%)
Sep 23, 2002	6.407	6.407	6.154	6.223	106,109	-0.20(-3.17%)
Sep 20, 2002	6.325	6.447	6.325	6.427	133,311	+0.15(+2.44%)
Sep 19, 2002	6.594	6.641	6.274	6.274	56,608	-0.32(-4.83%)
Sep 18, 2002	6.794	6.815	6.549	6.592	73,762	-0.22(-3.26%)
Sep 17, 2002	6.856	6.868	6.815	6.815	56,118	-0.02(-0.33%)
Sep 16, 2002	6.794	6.917	6.784	6.837	76,702	-0.01(-0.12%)
Sep 13, 2002	6.590	6.856	6.568	6.845	61,019	+0.23(+3.52%)
Sep 12, 2002	6.754	6.774	6.613	6.613	23,035	-0.16(-2.38%)
Sep 11, 2002	6.682	6.815	6.682	6.774	138,947	+0.12(+1.78%)
Sep 10, 2002	6.427	6.672	6.427	6.656	78,908	+0.23(+3.56%)
Sep 09, 2002	6.323	6.529	6.213	6.427	59,303	+0.11(+1.68%)
Sep 06, 2002	5.988	6.325	5.988	6.321	73,517	+0.38(+6.46%)
Sep 05, 2002	6.317	6.325	5.937	5.937	69,596	-0.38(-6.01%)
Sep 04, 2002	6.070	6.325	6.035	6.317	34,798	+0.22(+3.68%)
Sep 03, 2002	6.266	6.323	6.052	6.092	49,991	-0.17(-2.74%)
Aug 30, 2002	6.325	6.335	6.248	6.264	45,825	-0.04(-0.65%)
Aug 29, 2002	6.264	6.325	6.241	6.305	52,442	+0.04(+0.65%)
Aug 28, 2002	6.468	6.496	6.264	6.264	131,105	-0.21(-3.19%)
Aug 27, 2002	6.325	6.529	6.284	6.470	87,485	+0.00(+0.03%)
Aug 26, 2002	6.407	6.468	6.223	6.468	44,110	+0.03(+0.48%)
Aug 23, 2002	6.488	6.523	6.356	6.437	32,347	-0.05(-0.79%)
Aug 22, 2002	6.529	6.529	6.333	6.488	49,011	-0.04(-0.63%)
Aug 21, 2002	6.488	6.529	6.392	6.529	38,473	+0.05(+0.79%)
Aug 20, 2002	6.437	6.498	6.417	6.478	66,165	+0.41(+6.70%)
Aug 15, 2002	6.008	6.080	5.954	6.071	61,264	+0.06(+1.05%)
Aug 14, 2002	5.918	6.008	5.753	6.008	88,220	+0.09(+1.53%)
Aug 13, 2002	6.058	6.058	5.917	5.917	62,244	-0.14(-2.27%)
Aug 12, 2002	6.141	6.152	5.937	6.055	74,987	+0.05(+0.90%)
Aug 07, 2002	5.976	6.009	5.866	6.001	117,137	+0.05(+0.84%)
Aug 06, 2002	5.830	5.968	5.830	5.951	223,492	+0.15(+2.51%)
Aug 05, 2002	5.866	5.909	5.805	5.805	59,303	-0.07(-1.11%)
Aug 02, 2002	5.994	5.994	5.866	5.870	78,418	-0.13(-2.23%)
Aug 01, 2002	6.029	6.039	5.922	6.004	107,335	-0.05(-0.84%)
Jul 31, 2002	6.085	6.111	6.029	6.055	86,260	-0.04(-0.67%)
Jul 30, 2002	6.208	6.208	6.024	6.096	95,082	-0.10(-1.65%)
Jul 29, 2002	5.754	6.198	5.754	6.198	186,243	+0.46(+8.00%)
Jul 26, 2002	5.698	5.738	5.667	5.738	99,493	+0.07(+1.17%)
Jul 25, 2002	5.468	5.784	5.468	5.672	211,239	+0.19(+3.54%)
Jul 24, 2002	5.177	5.489	5.177	5.478	181,832	+0.31(+6.02%)
Jul 23, 2002	5.325	5.325	5.167	5.167	48,521	-0.15(-2.86%)
Jul 22, 2002	5.415	5.443	5.318	5.319	65,185	-0.10(-1.79%)
Jul 19, 2002	5.361	5.453	5.357	5.416	63,224	-0.07(-1.32%)
Jul 17, 2002	5.453	5.509	5.422	5.489	64,205	-0.05(-0.85%)
Jul 12, 2002	5.652	5.652	5.535	5.535	66,165	-0.11(-1.86%)
Jul 11, 2002	5.733	5.772	5.520	5.641	114,686	-0.07(-1.21%)
Jul 10, 2002	5.922	5.927	5.688	5.710	62,734	-0.20(-3.42%)
Jul 09, 2002	5.932	5.932	5.912	5.912	2,940,687	-0.01(-0.17%)
Jul 08, 2002	5.965	5.965	5.922	5.922	74,497	-0.04(-0.72%)
Jul 05, 2002	5.805	5.974	5.805	5.965	38,719	+0.16(+2.76%)
Jul 04, 2002	5.886	5.886	5.749	5.805	76,457	+0.00(+0.00%)
Jul 03, 2002	5.886	5.886	5.749	5.805	76,457	-0.07(-1.22%)
Jul 02, 2002	5.733	5.994	5.733	5.876	157,816	+0.13(+2.31%)
Jul 01, 2002	5.805	5.846	5.658	5.744	178,401	-0.08(-1.45%)
Jun 28, 2002	5.652	5.881	5.652	5.828	187,713	+0.18(+3.23%)
Jun 27, 2002	5.622	5.713	5.570	5.646	217,120	+0.02(+0.44%)
Jun 26, 2002	5.642	5.642	5.612	5.621	36,758	-0.02(-0.36%)
Jun 25, 2002	5.764	5.774	5.642	5.642	157,816	+0.00(+0.00%)
Jun 21, 2002	6.065	6.065	5.601	5.642	723,899	-0.40(-6.59%)
Jun 20, 2002	6.039	6.090	6.039	6.039	105,864	+0.00(+0.00%)
Jun 19, 2002	6.108	6.192	6.019	6.039	132,330	-0.07(-1.17%)
Jun 18, 2002	6.019	6.122	6.019	6.111	25,485	+0.10(+1.70%)
Jun 17, 2002	5.846	6.009	5.825	6.009	43,130	+0.15(+2.61%)
Jun 14, 2002	5.866	5.866	5.774	5.856	63,714	-0.09(-1.54%)
Jun 12, 2002	5.963	5.988	5.917	5.948	64,205	-0.04(-0.68%)
Jun 11, 2002	6.111	6.121	5.988	5.988	39,209	-0.12(-2.02%)
Jun 10, 2002	6.167	6.167	6.111	6.112	66,655	-0.07(-1.14%)
Jun 07, 2002	6.106	6.203	6.050	6.182	62,734	+0.08(+1.34%)
Jun 06, 2002	6.198	6.198	6.045	6.101	174,970	-0.08(-1.34%)
Jun 05, 2002	6.161	6.220	6.114	6.183	74,007	-0.24(-3.79%)
May 31, 2002	6.371	6.478	6.371	6.427	34,798	-0.03(-0.47%)
May 28, 2002	6.534	6.534	6.442	6.458	30,387	-0.09(-1.36%)
May 27, 2002	6.628	6.621	6.529	6.546	68,616	+0.00(+0.00%)
May 24, 2002	6.628	6.621	6.529	6.546	65,675	-0.07(-1.12%)
May 23, 2002	6.509	6.631	6.376	6.621	147,034	+0.09(+1.33%)
May 22, 2002	6.585	6.621	6.534	6.534	58,813	-0.06(-0.93%)
May 21, 2002	6.641	6.764	6.586	6.595	76,947	-0.04(-0.54%)
May 20, 2002	6.667	6.675	6.616	6.631	69,106	-0.05(-0.69%)
May 17, 2002	6.692	6.703	6.631	6.677	22,055	-0.01(-0.08%)
May 16, 2002	6.718	6.733	6.667	6.682	83,809	-0.05(-0.68%)
May 15, 2002	6.737	6.811	6.692	6.728	78,418	+0.01(+0.08%)
May 14, 2002	6.509	6.723	6.509	6.723	53,912	+0.20(+3.13%)
May 13, 2002	6.478	6.563	6.445	6.519	82,829	+0.05(+0.77%)
May 10, 2002	6.642	6.662	6.461	6.469	68,125	-0.18(-2.67%)
May 09, 2002	6.793	6.793	6.646	6.646	57,833	-0.17(-2.53%)
May 08, 2002	6.825	6.871	6.732	6.819	58,323	+0.00(+0.06%)
May 07, 2002	6.879	6.921	6.804	6.815	174,480	-0.07(-1.08%)
May 06, 2002	6.886	7.007	6.886	6.889	73,027	+0.00(+0.04%)
May 03, 2002	6.958	6.958	6.835	6.886	173,990	-0.06(-0.88%)
May 02, 2002	6.794	6.952	6.794	6.947	114,196	+0.16(+2.33%)
May 01, 2002	6.713	6.810	6.682	6.789	64,695	+0.09(+1.29%)
Apr 30, 2002	6.652	6.728	6.560	6.703	185,753	+0.03(+0.38%)
Apr 29, 2002	6.709	6.751	6.626	6.677	81,849	-0.04(-0.61%)
Apr 26, 2002	6.754	6.825	6.713	6.718	70,086	-0.05(-0.71%)
Apr 25, 2002	6.743	6.784	6.732	6.766	59,303	+0.03(+0.48%)
Apr 24, 2002	6.825	6.895	6.733	6.733	71,066	-0.07(-0.98%)
Apr 23, 2002	6.774	6.824	6.773	6.799	53,422	+0.01(+0.15%)
Apr 22, 2002	6.876	6.876	6.772	6.789	59,303	-0.11(-1.55%)
Apr 19, 2002	6.856	6.922	6.794	6.896	72,046	+0.05(+0.72%)
Apr 18, 2002	6.901	6.901	6.838	6.847	55,382	-0.04(-0.64%)
Apr 17, 2002	6.835	6.927	6.835	6.891	107,825	+0.03(+0.45%)
Apr 16, 2002	6.667	6.861	6.636	6.861	84,299	+0.22(+3.30%)
Apr 15, 2002	6.641	6.682	6.585	6.641	188,694	-0.18(-2.69%)
Apr 12, 2002	6.713	6.831	6.713	6.825	67,635	+0.13(+1.98%)
Apr 11, 2002	6.672	6.728	6.672	6.692	106,354	+0.02(+0.23%)
Apr 10, 2002	6.580	6.694	6.561	6.677	85,279	+0.08(+1.16%)
Apr 09, 2002	6.427	6.642	6.427	6.601	123,998	+0.17(+2.70%)
Apr 08, 2002	6.334	6.427	6.325	6.427	46,560	+0.09(+1.47%)
Apr 05, 2002	6.397	6.411	6.333	6.334	119,097	-0.06(-0.99%)
Apr 04, 2002	6.324	6.417	6.324	6.397	58,323	+0.06(+0.98%)
Apr 03, 2002	6.386	6.417	6.325	6.335	62,734	-0.04(-0.64%)
Apr 02, 2002	6.325	6.394	6.317	6.376	88,710	+0.06(+0.95%)
Apr 01, 2002	6.228	6.316	6.173	6.316	83,319	+0.08(+1.24%)
Mar 29, 2002	6.340	6.358	6.238	6.238	177,911	+0.00(+0.00%)
Mar 28, 2002	6.340	6.358	6.238	6.238	177,911	-0.08(-1.21%)
Mar 27, 2002	6.213	6.335	6.213	6.315	122,038	+0.11(+1.69%)
Mar 26, 2002	6.147	6.225	6.136	6.210	81,359	+0.08(+1.31%)
Mar 25, 2002	6.213	6.213	6.089	6.129	97,532	-0.07(-1.18%)
Mar 22, 2002	6.014	6.223	6.014	6.203	221,531	+0.20(+3.31%)
Mar 21, 2002	5.953	6.019	5.922	6.004	149,975	+0.06(+1.03%)
Mar 20, 2002	5.966	5.966	5.922	5.942	41,659	-0.02(-0.39%)
Mar 19, 2002	5.927	5.968	5.927	5.966	58,323	+0.05(+0.83%)
Mar 18, 2002	5.917	5.968	5.815	5.917	234,764	+0.01(+0.17%)
Mar 15, 2002	5.899	5.942	5.866	5.907	71,556	-0.02(-0.29%)
Mar 14, 2002	5.937	5.937	5.897	5.924	24,995	+0.00(+0.02%)
Mar 13, 2002	5.827	5.932	5.827	5.923	35,778	+0.09(+1.50%)
Mar 12, 2002	5.917	5.917	5.835	5.835	47,541	-0.08(-1.41%)
Mar 11, 2002	5.963	5.965	5.899	5.919	29,896	-0.04(-0.74%)
Mar 08, 2002	5.881	5.968	5.881	5.963	140,172	+0.11(+1.83%)
Mar 07, 2002	5.746	5.857	5.744	5.856	85,279	+0.12(+2.10%)
Mar 06, 2002	5.703	5.735	5.674	5.735	83,319	+0.04(+0.75%)
Mar 05, 2002	5.764	5.850	5.693	5.693	141,152	-0.06(-0.98%)
Mar 04, 2002	5.611	5.764	5.611	5.749	56,853	+0.14(+2.45%)
Mar 01, 2002	5.519	5.611	5.503	5.611	40,679	+0.10(+1.85%)
Feb 28, 2002	5.424	5.509	5.424	5.509	39,699	+0.09(+1.58%)
Feb 27, 2002	5.376	5.438	5.361	5.423	59,793	+0.06(+1.12%)
Feb 26, 2002	5.297	5.366	5.274	5.363	145,564	+0.07(+1.25%)
Feb 25, 2002	5.341	5.344	5.297	5.297	145,564	-0.03(-0.61%)
Feb 22, 2002	5.330	5.338	5.315	5.329	155,366	+0.01(+0.17%)
Feb 21, 2002	5.315	5.366	5.284	5.320	391,601	+0.01(+0.17%)
Feb 20, 2002	5.443	5.444	5.267	5.311	122,038	-0.14(-2.60%)
Feb 19, 2002	5.580	5.580	5.448	5.453	81,359	-0.13(-2.29%)
Feb 18, 2002	5.427	5.611	5.427	5.580	99,003	+0.00(+0.00%)
Feb 15, 2002	5.427	5.611	5.427	5.580	99,003	+0.14(+2.63%)
Feb 14, 2002	5.438	5.448	5.407	5.438	134,291	+0.02(+0.28%)
Feb 13, 2002	5.448	5.453	5.404	5.422	62,244	-0.03(-0.47%)
Feb 12, 2002	5.438	5.470	5.431	5.448	37,738	+0.00(+0.00%)
Feb 11, 2002	5.438	5.475	5.438	5.448	110,765	+0.00(+0.00%)
Feb 08, 2002	5.335	5.448	5.335	5.448	27,446	+0.12(+2.30%)
Feb 07, 2002	5.366	5.367	5.295	5.325	31,857	-0.05(-0.95%)
Feb 06, 2002	5.499	5.499	5.376	5.376	153,405	-0.13(-2.41%)
Feb 05, 2002	5.427	5.551	5.425	5.509	89,200	+0.08(+1.50%)
Feb 04, 2002	5.386	5.427	5.386	5.427	82,829	+0.04(+0.76%)
Feb 01, 2002	5.374	5.401	5.355	5.386	259,270	+0.01(+0.23%)
Jan 31, 2002	5.376	5.376	5.315	5.374	2,009,469	+0.00(+0.06%)
Jan 30, 2002	5.304	5.376	5.293	5.371	190,164	+0.07(+1.27%)
Jan 29, 2002	5.305	5.310	5.290	5.304	109,785	-0.00(-0.02%)
Jan 28, 2002	5.330	5.335	5.284	5.305	161,247	+0.00(+0.00%)
Jan 25, 2002	5.320	5.407	5.208	5.305	1,127,263	-0.07(-1.23%)
Jan 24, 2002	5.407	5.427	5.341	5.371	46,560	-0.03(-0.47%)
Jan 23, 2002	5.330	5.397	5.325	5.397	22,545	+0.06(+1.05%)
Jan 22, 2002	5.443	5.463	5.327	5.341	49,991	-0.12(-2.24%)
Jan 21, 2002	5.575	5.591	5.463	5.463	46,560	+0.00(+0.00%)
Jan 18, 2002	5.575	5.591	5.463	5.463	46,070	-0.09(-1.65%)
Jan 17, 2002	5.422	5.555	5.325	5.555	245,057	+0.11(+1.97%)
Jan 16, 2002	5.421	5.504	5.421	5.448	86,750	+0.03(+0.47%)
Jan 15, 2002	5.309	5.432	5.264	5.422	108,805	+0.11(+2.11%)
Jan 14, 2002	5.402	5.402	5.223	5.310	388,660	-0.09(-1.68%)
Jan 11, 2002	5.595	5.611	5.388	5.401	121,058	-0.18(-3.29%)
Jan 10, 2002	5.846	5.854	5.584	5.584	143,603	-0.26(-4.47%)

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.