Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.02	23.55	22.79	23.18	457,012	+0.11(+0.50%)
Jul 30, 2009	22.79	23.51	22.57	23.06	671,493	+0.47(+2.06%)
Jul 29, 2009	20.12	22.70	19.34	22.60	1,098,806	+1.92(+9.27%)
Jul 28, 2009	20.26	20.86	20.20	20.68	260,123	+0.35(+1.73%)
Jul 27, 2009	19.90	20.81	19.75	20.33	302,714	-0.01(-0.04%)
Jul 24, 2009	19.69	20.52	19.24	20.34	1,039	+0.37(+1.84%)
Jul 23, 2009	18.44	20.00	18.27	19.97	374,516	+1.43(+7.70%)
Jul 22, 2009	18.25	18.69	18.21	18.54	146,741	+0.16(+0.84%)
Jul 21, 2009	18.41	18.61	18.04	18.39	158,783	+0.07(+0.40%)
Jul 20, 2009	18.06	18.45	17.96	18.31	136,619	+0.29(+1.63%)
Jul 17, 2009	18.04	18.35	17.72	18.02	208,788	+0.02(+0.14%)
Jul 16, 2009	17.17	18.12	17.04	18.00	327,641	+0.78(+4.55%)
Jul 15, 2009	16.81	17.24	16.72	17.21	342,222	+0.60(+3.64%)
Jul 14, 2009	16.57	16.78	16.32	16.61	185,263	-0.07(-0.39%)
Jul 13, 2009	16.42	16.76	15.96	16.67	246,527	+0.27(+1.64%)
Jul 10, 2009	16.43	16.59	16.15	16.40	310,183	-0.16(-0.94%)
Jul 09, 2009	16.51	16.74	16.10	16.56	313,591	+0.11(+0.70%)
Jul 08, 2009	16.60	16.80	16.06	16.45	285,669	-0.03(-0.20%)
Jul 07, 2009	17.05	17.15	16.42	16.48	261,750	-0.52(-3.07%)
Jul 06, 2009	17.12	17.12	16.69	17.00	215,815	+0.07(+0.39%)
Jul 02, 2009	17.60	17.60	16.93	16.93	267,375	-0.90(-5.03%)

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.