Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.16	21.65	21.16	21.51	392,336	+0.33(+1.58%)
Aug 30, 2006	21.21	21.34	21.04	21.17	824,862	-0.08(-0.38%)
Aug 29, 2006	21.23	21.31	21.00	21.25	530,426	+0.04(+0.19%)
Aug 28, 2006	20.80	21.28	20.80	21.21	575,639	+0.42(+2.04%)
Aug 25, 2006	21.26	21.31	20.69	20.79	541,331	-0.47(-2.23%)
Aug 24, 2006	21.82	21.83	20.35	21.26	2,126,974	-0.58(-2.65%)
Aug 23, 2006	23.02	23.20	21.71	21.84	1,236,436	-1.18(-5.14%)
Aug 22, 2006	22.79	23.10	22.62	23.02	396,992	+0.23(+1.00%)
Aug 21, 2006	23.77	23.77	22.65	22.79	511,924	-0.78(-3.29%)
Aug 18, 2006	23.59	23.61	23.09	23.57	250,571	+0.10(+0.42%)
Aug 17, 2006	23.41	23.69	23.35	23.47	155,733	-0.05(-0.21%)
Aug 16, 2006	23.10	23.59	22.94	23.52	229,373	+0.57(+2.49%)
Aug 15, 2006	22.85	22.98	22.61	22.95	277,527	+0.46(+2.03%)
Aug 14, 2006	22.75	23.07	22.44	22.49	229,863	-0.07(-0.29%)
Aug 11, 2006	22.85	22.87	22.45	22.56	423,458	-0.29(-1.29%)
Aug 10, 2006	22.70	22.94	22.30	22.85	817,143	+0.15(+0.65%)
Aug 09, 2006	23.43	23.43	22.60	22.70	614,481	-0.52(-2.25%)
Aug 08, 2006	24.03	24.03	23.19	23.23	605,659	-0.78(-3.23%)
Aug 07, 2006	24.04	24.24	23.86	24.00	316,001	-0.24(-0.98%)
Aug 04, 2006	24.54	25.20	23.91	24.24	681,871	-0.17(-0.70%)
Aug 03, 2006	23.29	24.61	23.10	24.41	1,193,183	+1.02(+4.36%)
Aug 02, 2006	23.14	23.51	23.00	23.39	574,904	+0.37(+1.60%)

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.