Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.92	20.44	19.87	20.20	392,448	+0.29(+1.48%)
Jan 28, 2010	20.32	20.46	19.42	19.90	259,360	-0.33(-1.62%)
Jan 27, 2010	20.00	20.25	19.55	20.23	339,181	+0.13(+0.65%)
Jan 26, 2010	20.35	20.50	20.10	20.10	136,655	-0.35(-1.72%)
Jan 25, 2010	20.86	21.05	20.12	20.45	365,459	-0.26(-1.27%)
Jan 22, 2010	20.52	21.69	20.33	20.72	409,720	+0.15(+0.72%)
Jan 21, 2010	20.77	20.77	20.35	20.57	435,962	-0.15(-0.71%)
Jan 20, 2010	21.25	21.32	20.54	20.72	414,675	-0.76(-3.55%)
Jan 19, 2010	21.21	21.78	20.89	21.48	335,111	+0.29(+1.39%)
Jan 15, 2010	21.94	21.18	21.18	21.18	460,620	-0.70(-3.18%)
Jan 14, 2010	22.12	22.31	21.80	21.88	179,270	-0.36(-1.62%)
Jan 13, 2010	22.28	22.35	22.07	22.24	187,874	+0.03(+0.15%)
Jan 12, 2010	22.19	22.43	21.94	22.21	200,103	-0.21(-0.95%)
Jan 11, 2010	22.62	22.62	22.14	22.42	221,174	-0.20(-0.87%)
Jan 08, 2010	22.53	22.88	22.48	22.62	161,678	+0.00(+0.00%)
Jan 07, 2010	22.07	22.94	21.98	22.62	314,428	+0.48(+2.15%)
Jan 06, 2010	22.09	22.28	21.86	22.14	249,948	+0.04(+0.19%)
Jan 05, 2010	22.37	22.61	21.88	22.10	201,761	-0.36(-1.61%)
Jan 04, 2010	22.19	22.46	21.96	22.46	275,473	+0.51(+2.34%)
Dec 31, 2009	22.29	21.95	21.95	21.95	152,548	-0.34(-1.54%)
Dec 30, 2009	22.01	22.50	22.01	22.29	150,792	+0.02(+0.11%)
Dec 29, 2009	22.35	22.49	22.07	22.26	149,453	-0.01(-0.04%)
Dec 28, 2009	22.30	22.39	21.73	22.27	195,096	+0.03(+0.15%)
Dec 24, 2009	22.25	22.29	22.11	22.24	21,628	+0.07(+0.33%)
Dec 23, 2009	22.13	22.49	21.95	22.17	140,426	+0.15(+0.67%)
Dec 22, 2009	21.82	22.48	21.73	22.02	306,087	+0.27(+1.24%)
Dec 21, 2009	21.35	21.88	21.14	21.75	340,074	+0.45(+2.11%)
Dec 18, 2009	20.92	21.30	20.90	21.30	1,322,258	+0.48(+2.31%)
Dec 17, 2009	20.49	20.95	20.42	20.82	314,557	+0.23(+1.11%)
Dec 16, 2009	20.13	20.77	20.07	20.59	310,922	+0.42(+2.06%)
Dec 15, 2009	19.99	20.22	19.77	20.17	251,061	+0.10(+0.49%)
Dec 14, 2009	19.93	20.08	19.91	20.08	152,453	+0.33(+1.69%)
Dec 11, 2009	19.34	19.91	19.27	19.74	227,426	+0.40(+2.07%)
Dec 10, 2009	19.98	20.15	19.24	19.34	329,692	-0.35(-1.78%)
Dec 09, 2009	19.69	19.73	19.08	19.69	427,430	+0.07(+0.37%)
Dec 08, 2009	19.91	20.10	19.54	19.62	402,219	-0.52(-2.59%)
Dec 07, 2009	20.37	20.54	19.91	20.14	224,275	-0.29(-1.40%)
Dec 04, 2009	20.17	20.93	20.15	20.43	346,669	+0.45(+2.25%)
Dec 03, 2009	20.39	20.65	19.91	19.98	123,151	-0.37(-1.81%)
Dec 02, 2009	20.22	20.61	20.17	20.35	276,335	-0.10(-0.48%)
Dec 01, 2009	20.63	20.80	20.38	20.44	412,658	+0.16(+0.76%)
Nov 30, 2009	20.42	20.49	19.77	20.29	308,345	-0.11(-0.56%)
Nov 27, 2009	20.33	20.70	20.17	20.40	1,177,264	-0.74(-3.51%)
Nov 25, 2009	21.24	21.82	21.13	21.15	236,456	-0.22(-1.03%)
Nov 24, 2009	21.76	21.90	21.06	21.37	206,687	-0.40(-1.84%)
Nov 23, 2009	21.41	22.17	21.36	21.77	208,593	+0.75(+3.57%)
Nov 20, 2009	20.92	21.20	20.69	21.02	132,882	-0.11(-0.50%)
Nov 19, 2009	21.18	21.28	20.64	21.12	257,725	-0.18(-0.84%)
Nov 18, 2009	21.61	21.84	21.13	21.30	240,398	-0.37(-1.70%)
Nov 17, 2009	21.74	22.05	21.36	21.67	158,287	-0.20(-0.90%)
Nov 16, 2009	21.35	22.35	21.35	21.86	352,652	+0.78(+3.72%)
Nov 13, 2009	20.68	21.55	20.26	21.08	250,578	+0.30(+1.45%)
Nov 12, 2009	21.28	21.53	20.69	20.78	311,345	-0.51(-2.41%)
Nov 11, 2009	21.28	21.59	20.88	21.29	548,038	+0.31(+1.48%)
Nov 10, 2009	20.83	21.37	20.40	20.98	417,654	+0.07(+0.35%)
Nov 09, 2009	20.50	20.96	20.35	20.91	358,861	+0.53(+2.60%)
Nov 06, 2009	19.98	20.53	19.77	20.38	418,016	+0.11(+0.56%)
Nov 05, 2009	19.69	20.44	19.64	20.26	416,440	+0.73(+3.76%)
Nov 04, 2009	19.67	20.36	19.48	19.53	663,305	+0.01(+0.04%)
Nov 03, 2009	19.04	19.76	18.77	19.52	657,157	+0.32(+1.66%)

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.