Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.100	7.231	7.055	7.166	102,433	+0.04(+0.52%)
Apr 29, 2003	7.162	7.192	6.964	7.129	195,065	-0.03(-0.46%)
Apr 28, 2003	7.164	7.264	7.141	7.162	166,638	-0.00(-0.03%)
Apr 25, 2003	7.172	7.200	7.141	7.164	209,769	-0.02(-0.23%)
Apr 24, 2003	7.141	7.188	7.131	7.180	89,200	+0.01(+0.11%)
Apr 23, 2003	7.264	7.266	7.147	7.172	214,915	-0.14(-1.95%)
Apr 22, 2003	7.121	7.331	7.100	7.315	88,220	+0.17(+2.37%)
Apr 21, 2003	7.111	7.145	6.958	7.145	122,528	-0.02(-0.23%)
Apr 17, 2003	7.223	7.294	7.162	7.162	171,295	-0.04(-0.57%)
Apr 16, 2003	7.315	7.345	7.182	7.202	199,476	-0.11(-1.53%)
Apr 15, 2003	7.282	7.315	7.223	7.315	95,082	+0.03(+0.45%)
Apr 14, 2003	7.151	7.304	7.151	7.282	234,764	+0.16(+2.26%)
Apr 11, 2003	6.968	7.243	6.939	7.121	195,555	+0.16(+2.35%)
Apr 10, 2003	6.937	6.996	6.917	6.958	78,908	-0.01(-0.15%)
Apr 09, 2003	6.886	7.009	6.856	6.968	113,706	+0.07(+1.04%)
Apr 08, 2003	6.845	6.917	6.815	6.896	89,445	+0.02(+0.36%)
Apr 07, 2003	6.856	7.092	6.835	6.872	131,350	+0.12(+1.84%)
Apr 04, 2003	6.774	6.886	6.519	6.747	257,065	-0.01(-0.15%)
Apr 03, 2003	6.968	6.978	6.754	6.758	173,500	-0.19(-2.73%)
Apr 02, 2003	6.925	7.141	6.925	6.947	232,069	+0.07(+1.07%)

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.