Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.039	7.039	6.886	6.907	46,805	-0.08(-1.17%)
Nov 27, 2002	6.754	6.988	6.754	6.988	46,070	+0.26(+3.79%)
Nov 26, 2002	6.876	6.876	6.662	6.733	77,193	-0.13(-1.96%)
Nov 25, 2002	6.815	6.868	6.754	6.868	86,995	+0.02(+0.24%)
Nov 22, 2002	6.845	6.860	6.805	6.851	132,821	-0.00(-0.06%)
Nov 21, 2002	6.858	6.905	6.764	6.856	91,406	+0.05(+0.72%)
Nov 20, 2002	6.794	6.815	6.733	6.807	47,050	+0.05(+0.79%)
Nov 19, 2002	6.794	6.825	6.713	6.754	70,576	-0.06(-0.81%)
Nov 18, 2002	6.794	6.831	6.658	6.809	92,876	-0.02(-0.36%)
Nov 15, 2002	6.794	6.856	6.743	6.833	109,540	+0.04(+0.57%)
Nov 14, 2002	6.919	7.100	6.743	6.794	206,093	-0.08(-1.19%)
Nov 13, 2002	6.601	6.925	6.601	6.876	68,861	+0.22(+3.37%)
Nov 12, 2002	6.450	6.666	6.425	6.652	197,761	+0.20(+3.16%)
Nov 11, 2002	6.833	6.835	6.447	6.447	146,789	-0.33(-4.93%)
Nov 08, 2002	6.794	6.794	6.696	6.782	120,323	-0.01(-0.18%)
Nov 07, 2002	7.080	7.080	6.774	6.794	103,904	-0.31(-4.31%)
Nov 06, 2002	7.182	7.223	6.947	7.100	140,172	-0.08(-1.14%)
Nov 05, 2002	7.345	7.459	7.141	7.182	88,710	-0.19(-2.63%)
Nov 04, 2002	7.355	7.468	7.313	7.376	77,928	-0.03(-0.41%)
Nov 01, 2002	7.223	7.406	7.202	7.406	96,062	+0.20(+2.83%)
Oct 31, 2002	7.243	7.386	7.192	7.202	68,861	-0.04(-0.56%)
Oct 30, 2002	7.202	7.243	7.111	7.243	73,517	+0.02(+0.28%)
Oct 29, 2002	6.958	7.223	6.878	7.223	58,568	+0.23(+3.36%)
Oct 28, 2002	7.080	7.176	6.980	6.988	66,410	-0.04(-0.64%)
Oct 25, 2002	6.998	7.058	6.923	7.033	86,750	+0.03(+0.47%)
Oct 24, 2002	7.060	7.329	6.998	7.000	113,951	-0.01(-0.12%)
Oct 23, 2002	6.988	7.037	6.909	7.009	90,916	-0.08(-1.09%)
Oct 22, 2002	6.970	7.223	6.970	7.086	138,947	+0.12(+1.70%)
Oct 21, 2002	6.703	7.029	6.692	6.968	102,924	+0.21(+3.17%)
Oct 18, 2002	6.733	6.835	6.543	6.754	91,896	+0.14(+2.16%)
Oct 17, 2002	6.396	6.621	6.305	6.611	93,366	+0.26(+4.11%)
Oct 16, 2002	6.327	6.488	6.327	6.350	51,462	+0.02(+0.39%)
Oct 15, 2002	6.235	6.427	6.131	6.325	1,470,343	+0.14(+2.28%)
Oct 14, 2002	6.345	6.362	6.121	6.184	65,675	-0.18(-2.85%)
Oct 11, 2002	6.396	6.509	6.325	6.366	72,782	+0.02(+0.32%)
Oct 10, 2002	6.029	6.394	6.001	6.345	129,390	+0.31(+5.07%)
Oct 09, 2002	6.264	6.282	6.039	6.039	137,722	-0.31(-4.85%)
Oct 08, 2002	6.141	6.348	6.125	6.348	80,623	+0.23(+3.70%)
Oct 07, 2002	6.125	6.176	6.070	6.121	140,662	-0.01(-0.17%)
Oct 04, 2002	6.254	6.254	6.111	6.131	122,038	-0.10(-1.60%)
Oct 03, 2002	6.305	6.345	6.217	6.231	54,157	-0.09(-1.48%)
Oct 02, 2002	6.386	6.407	6.315	6.325	70,331	-0.08(-1.27%)
Oct 01, 2002	6.427	6.427	6.131	6.407	146,054	+0.00(+0.03%)
Sep 30, 2002	6.284	6.447	6.227	6.405	8,086,890	+0.08(+1.23%)
Sep 27, 2002	6.549	6.601	6.327	6.327	66,165	-0.22(-3.40%)
Sep 26, 2002	6.427	6.584	6.417	6.549	144,093	+0.25(+3.95%)
Sep 25, 2002	6.172	6.325	6.152	6.301	74,742	+0.15(+2.49%)
Sep 24, 2002	6.221	6.248	6.143	6.148	93,366	-0.08(-1.21%)
Sep 23, 2002	6.407	6.407	6.154	6.223	106,109	-0.20(-3.17%)
Sep 20, 2002	6.325	6.447	6.325	6.427	133,311	+0.15(+2.44%)
Sep 19, 2002	6.594	6.641	6.274	6.274	56,608	-0.32(-4.83%)
Sep 18, 2002	6.794	6.815	6.549	6.592	73,762	-0.22(-3.26%)
Sep 17, 2002	6.856	6.868	6.815	6.815	56,118	-0.02(-0.33%)
Sep 16, 2002	6.794	6.917	6.784	6.837	76,702	-0.01(-0.12%)
Sep 13, 2002	6.590	6.856	6.568	6.845	61,019	+0.23(+3.52%)
Sep 12, 2002	6.754	6.774	6.613	6.613	23,035	-0.16(-2.38%)
Sep 11, 2002	6.682	6.815	6.682	6.774	138,947	+0.12(+1.78%)
Sep 10, 2002	6.427	6.672	6.427	6.656	78,908	+0.23(+3.56%)
Sep 09, 2002	6.323	6.529	6.213	6.427	59,303	+0.11(+1.68%)
Sep 06, 2002	5.988	6.325	5.988	6.321	73,517	+0.38(+6.46%)
Sep 05, 2002	6.317	6.325	5.937	5.937	69,596	-0.38(-6.01%)
Sep 04, 2002	6.070	6.325	6.035	6.317	34,798	+0.22(+3.68%)

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.