Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.72	23.78	22.93	23.60	295,456	-0.10(-0.43%)
May 30, 2012	24.34	24.42	23.57	23.70	139,414	-1.01(-4.09%)
May 29, 2012	24.56	25.13	24.45	24.71	220,369	+0.44(+1.82%)
May 25, 2012	24.45	24.45	24.11	24.27	129,153	-0.20(-0.80%)
May 24, 2012	24.22	24.60	23.91	24.46	227,415	+0.32(+1.34%)
May 23, 2012	23.55	24.22	23.27	24.14	278,114	+0.29(+1.21%)
May 22, 2012	23.70	24.09	23.61	23.85	271,188	+0.15(+0.64%)
May 21, 2012	22.90	23.86	22.82	23.70	312,891	+0.84(+3.68%)
May 18, 2012	22.81	23.18	22.51	22.86	317,238	-0.01(-0.04%)
May 17, 2012	24.00	24.08	22.87	22.87	244,015	-1.06(-4.44%)
May 16, 2012	24.29	25.20	23.91	23.93	342,296	+0.30(+1.26%)
May 15, 2012	23.39	23.83	23.09	23.63	354,331	+0.21(+0.91%)
May 14, 2012	24.06	24.06	23.40	23.42	429,892	-1.05(-4.30%)
May 11, 2012	24.09	24.65	24.09	24.47	183,986	+0.10(+0.42%)
May 10, 2012	24.67	24.87	24.20	24.37	223,680	-0.08(-0.31%)
May 09, 2012	24.44	24.69	24.25	24.45	235,136	-0.36(-1.44%)
May 08, 2012	24.71	24.91	24.47	24.80	253,418	-0.20(-0.82%)
May 07, 2012	25.08	25.43	24.85	25.01	211,893	-0.08(-0.30%)
May 04, 2012	25.54	25.60	25.04	25.08	264,496	-0.64(-2.48%)
May 03, 2012	26.54	26.54	25.52	25.72	282,069	-0.79(-2.98%)
May 02, 2012	25.69	26.56	25.69	26.51	443,023	+0.55(+2.13%)

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.