Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	2.460	2.611	2.392	2.560	203,070	+0.08(+3.23%)
May 30, 2007	2.529	2.538	2.445	2.480	70,165	-0.03(-1.01%)
May 29, 2007	2.441	2.554	2.431	2.505	199,485	+0.08(+3.47%)
May 25, 2007	2.448	2.472	2.376	2.421	40,716	-0.01(-0.32%)
May 24, 2007	2.324	2.441	2.324	2.429	70,421	+0.05(+2.30%)
May 23, 2007	2.415	2.435	2.355	2.374	60,178	-0.05(-2.17%)
May 22, 2007	2.402	2.431	2.347	2.427	76,823	+0.06(+2.39%)
May 21, 2007	2.480	2.489	2.247	2.370	246,604	-0.07(-2.73%)
May 18, 2007	2.402	2.521	2.398	2.437	50,447	+0.04(+1.64%)
May 17, 2007	2.548	2.558	2.382	2.398	164,914	-0.09(-3.46%)
May 16, 2007	2.441	2.568	2.421	2.484	219,459	+0.06(+2.58%)
May 15, 2007	2.275	2.489	2.245	2.421	350,351	+0.17(+7.36%)
May 14, 2007	2.284	2.284	2.247	2.255	62,483	-0.01(-0.60%)
May 11, 2007	2.269	2.363	2.247	2.269	135,209	+0.00(+0.09%)
May 10, 2007	2.288	2.294	2.158	2.267	111,138	+0.04(+1.84%)
May 09, 2007	2.421	2.421	2.163	2.226	276,565	-0.16(-6.79%)
May 08, 2007	2.324	2.441	2.249	2.388	347,499	+0.06(+2.77%)
May 07, 2007	2.058	2.370	2.052	2.324	694,883	+0.37(+19.00%)
May 04, 2007	2.060	2.088	1.874	1.953	378,228	-0.15(-6.98%)
May 03, 2007	2.195	2.195	2.099	2.099	156,720	-0.06(-2.72%)
May 02, 2007	2.060	2.206	2.031	2.158	381,557	+0.02(+1.10%)
May 01, 2007	2.372	2.373	2.017	2.134	836,610	-0.28(-11.42%)
Apr 30, 2007	2.454	2.515	2.370	2.409	244,775	-0.05(-2.06%)
Apr 27, 2007	2.548	2.558	2.425	2.460	218,947	-0.08(-3.15%)
Apr 26, 2007	2.470	2.704	2.460	2.540	522,913	+0.10(+3.91%)
Apr 25, 2007	2.480	2.538	2.392	2.445	424,066	-0.04(-1.42%)
Apr 24, 2007	2.691	2.743	2.425	2.480	742,116	-0.18(-6.89%)
Apr 23, 2007	2.421	2.710	2.396	2.663	817,660	+0.29(+12.26%)
Apr 20, 2007	2.402	2.480	2.361	2.372	420,993	+0.00(+0.00%)
Apr 19, 2007	2.450	2.452	2.349	2.372	333,670	-0.08(-3.42%)
Apr 18, 2007	2.450	2.646	2.363	2.456	840,963	-0.04(-1.49%)
Apr 17, 2007	2.880	2.901	2.382	2.493	1,004,853	-0.41(-14.24%)
Apr 16, 2007	2.948	3.067	2.900	2.907	333,158	-0.07(-2.23%)
Apr 13, 2007	3.046	3.075	2.866	2.974	405,116	-0.04(-1.36%)
Apr 12, 2007	3.046	3.124	2.929	3.015	361,327	-0.06(-1.97%)
Apr 11, 2007	3.120	3.134	2.831	3.075	737,251	-0.04(-1.44%)
Apr 10, 2007	2.607	3.218	2.568	3.120	1,247,872	+0.54(+21.06%)
Apr 09, 2007	3.026	3.032	2.402	2.577	816,892	-0.20(-7.04%)
Apr 05, 2007	2.591	2.851	2.558	2.773	583,347	+0.22(+8.65%)
Apr 04, 2007	2.431	2.609	2.411	2.552	445,833	+0.16(+6.52%)
Apr 03, 2007	2.431	2.439	2.226	2.396	504,987	+0.16(+6.98%)
Apr 02, 2007	1.972	2.241	1.972	2.240	603,578	+0.30(+15.51%)
Mar 30, 2007	1.946	1.982	1.913	1.939	67,604	-0.01(-0.30%)
Mar 29, 2007	1.982	2.031	1.908	1.945	100,895	-0.06(-2.92%)
Mar 28, 2007	2.126	2.126	1.855	2.003	258,895	-0.12(-5.79%)
Mar 27, 2007	2.025	2.177	2.025	2.126	346,987	+0.10(+4.81%)
Mar 26, 2007	1.865	2.031	1.796	2.029	330,341	+0.14(+7.67%)
Mar 23, 2007	1.708	1.884	1.701	1.884	159,537	+0.16(+9.16%)
Mar 22, 2007	1.775	1.777	1.708	1.726	147,501	-0.04(-2.10%)
Mar 21, 2007	1.777	1.787	1.759	1.763	82,713	-0.02(-1.34%)
Mar 20, 2007	1.826	1.845	1.767	1.787	70,421	-0.02(-1.26%)
Mar 19, 2007	1.777	1.855	1.777	1.810	175,670	+0.07(+4.16%)
Mar 16, 2007	1.718	1.738	1.650	1.738	77,335	+0.01(+0.34%)
Mar 15, 2007	1.679	1.757	1.660	1.732	60,946	+0.00(+0.23%)
Mar 14, 2007	1.722	1.757	1.697	1.728	71,189	+0.01(+0.57%)
Mar 13, 2007	1.757	1.822	1.660	1.718	214,594	-0.04(-2.22%)
Mar 12, 2007	1.757	1.757	1.748	1.757	119,588	+0.01(+0.56%)
Mar 09, 2007	1.755	1.757	1.734	1.747	115,747	+0.00(+0.22%)
Mar 08, 2007	1.660	1.765	1.660	1.744	254,286	+0.09(+5.68%)
Mar 07, 2007	1.529	1.660	1.523	1.650	105,504	+0.12(+7.92%)
Mar 06, 2007	1.468	1.542	1.468	1.529	152,623	+0.03(+2.09%)
Mar 05, 2007	1.453	1.523	1.402	1.498	248,396	+0.05(+3.23%)
Mar 02, 2007	1.537	1.537	1.441	1.451	164,658	-0.01(-0.54%)

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.