Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.53	23.53	23.22	23.46	539,616	-0.07(-0.28%)
May 27, 2005	23.42	23.61	23.38	23.52	239,420	+0.11(+0.49%)
May 26, 2005	23.29	23.48	23.23	23.41	256,942	+0.11(+0.49%)
May 25, 2005	23.11	23.33	22.93	23.29	338,914	+0.06(+0.25%)
May 24, 2005	22.85	23.37	22.73	23.24	173,500	+0.38(+1.68%)
May 23, 2005	22.73	22.92	22.55	22.85	239,420	+0.07(+0.29%)
May 20, 2005	22.83	22.83	22.44	22.79	165,536	-0.10(-0.43%)
May 19, 2005	23.15	23.25	22.48	22.88	253,634	-0.19(-0.81%)
May 18, 2005	22.32	23.08	22.32	23.07	260,005	+0.89(+4.01%)
May 17, 2005	22.29	22.53	21.91	22.18	317,226	-0.18(-0.80%)
May 16, 2005	21.99	22.52	21.85	22.36	236,480	+0.33(+1.48%)
May 13, 2005	22.49	22.54	21.94	22.04	256,942	-0.50(-2.21%)
May 12, 2005	22.70	22.85	22.35	22.53	445,759	-0.16(-0.72%)
May 11, 2005	22.53	22.85	22.40	22.70	372,487	+0.15(+0.65%)
May 10, 2005	22.79	22.81	22.20	22.55	371,384	-0.32(-1.39%)
May 09, 2005	22.44	23.00	22.43	22.87	596,959	+0.36(+1.60%)
May 06, 2005	22.04	22.62	21.88	22.51	350,676	+0.64(+2.91%)
May 05, 2005	21.99	22.08	21.49	21.87	412,798	-0.16(-0.74%)
May 04, 2005	22.04	22.11	21.55	22.04	377,633	-0.01(-0.04%)
May 03, 2005	21.99	22.24	21.71	22.04	345,040	+0.05(+0.22%)

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.