Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.67	23.75	22.82	23.17	626,733	-0.50(-2.10%)
Oct 30, 2006	23.50	23.92	23.26	23.67	638,986	+0.00(+0.00%)
Oct 27, 2006	21.80	24.40	21.79	23.67	2,567,710	+0.75(+3.28%)
Oct 26, 2006	22.32	22.98	22.04	22.92	647,318	+0.87(+3.96%)
Oct 25, 2006	21.79	22.16	21.64	22.04	456,419	+0.37(+1.69%)
Oct 24, 2006	21.59	21.81	21.35	21.68	429,095	+0.05(+0.23%)
Oct 23, 2006	21.97	21.99	21.51	21.63	718,752	-0.46(-2.07%)
Oct 20, 2006	22.53	22.53	22.04	22.08	559,098	-0.37(-1.64%)
Oct 19, 2006	22.85	22.88	22.36	22.45	367,708	-0.44(-1.93%)
Oct 18, 2006	23.10	23.22	22.72	22.89	404,099	-0.06(-0.25%)
Oct 17, 2006	23.50	23.54	22.77	22.95	610,805	-0.64(-2.70%)
Oct 16, 2006	22.83	23.86	22.83	23.59	681,381	+0.87(+3.84%)
Oct 13, 2006	22.93	22.97	22.59	22.71	262,946	-0.29(-1.28%)
Oct 12, 2006	23.06	23.24	22.97	23.01	343,570	-0.01(-0.04%)
Oct 11, 2006	22.69	23.10	22.47	23.02	246,772	+0.23(+1.00%)
Oct 10, 2006	22.61	22.89	22.40	22.79	799,131	+0.55(+2.50%)
Oct 09, 2006	21.38	22.26	21.27	22.23	400,668	+0.86(+4.01%)
Oct 06, 2006	21.57	21.61	21.30	21.37	285,001	-0.20(-0.95%)
Oct 05, 2006	21.46	21.61	21.27	21.58	356,558	+0.22(+1.03%)
Oct 04, 2006	21.29	21.59	21.20	21.36	605,046	+0.08(+0.38%)
Oct 03, 2006	21.68	21.68	21.24	21.28	588,627	-0.55(-2.51%)
Oct 02, 2006	22.09	22.15	21.64	21.82	320,657	-0.24(-1.07%)
Sep 29, 2006	22.20	22.40	21.95	22.06	391,601	-0.03(-0.15%)
Sep 28, 2006	22.30	22.44	21.89	22.09	249,223	-0.20(-0.91%)
Sep 27, 2006	22.28	22.66	22.18	22.30	269,072	-0.06(-0.26%)
Sep 26, 2006	22.28	22.65	22.21	22.35	195,065	+0.04(+0.18%)
Sep 25, 2006	21.88	22.44	21.72	22.31	302,645	+0.41(+1.86%)
Sep 22, 2006	22.12	22.13	21.79	21.91	409,980	-0.33(-1.50%)
Sep 21, 2006	22.31	22.49	22.04	22.24	551,256	+0.03(+0.15%)
Sep 20, 2006	22.50	22.87	22.02	22.21	963,320	-0.25(-1.13%)
Sep 19, 2006	22.35	22.58	21.84	22.46	802,930	+0.20(+0.88%)
Sep 18, 2006	22.20	22.40	22.04	22.26	496,486	+0.05(+0.22%)
Sep 15, 2006	21.65	22.32	21.59	22.22	827,680	+0.73(+3.38%)
Sep 14, 2006	21.63	21.74	21.31	21.49	319,432	-0.30(-1.39%)
Sep 13, 2006	21.30	22.00	21.21	21.79	517,193	+0.70(+3.33%)
Sep 12, 2006	20.51	21.21	20.40	21.09	861,131	+0.58(+2.83%)
Sep 11, 2006	20.66	20.66	20.35	20.51	876,324	-0.16(-0.75%)
Sep 08, 2006	20.75	20.86	20.59	20.66	395,644	-0.07(-0.35%)
Sep 07, 2006	21.14	21.24	20.66	20.74	880,000	-0.41(-1.93%)
Sep 06, 2006	21.37	21.52	21.11	21.15	680,033	-0.36(-1.67%)
Sep 05, 2006	21.46	21.52	21.22	21.51	753,061	+0.10(+0.46%)
Sep 01, 2006	21.51	21.63	21.38	21.41	551,623	-0.10(-0.46%)
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.