Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1.328	1.328	1.289	1.304	95,375	-0.02(-1.18%)
Jan 28, 2010	1.312	1.328	1.296	1.320	77,726	+0.02(+1.19%)
Jan 27, 2010	1.343	1.343	1.296	1.304	43,390	+0.00(+0.01%)
Jan 26, 2010	1.289	1.312	1.250	1.304	79,004	+0.02(+1.83%)
Jan 25, 2010	1.289	1.289	1.250	1.281	43,955	+0.04(+3.14%)
Jan 22, 2010	1.234	1.289	1.187	1.242	130,563	+0.01(+0.63%)
Jan 21, 2010	1.093	1.242	1.093	1.234	51,535	+0.14(+12.86%)
Jan 20, 2010	1.148	1.179	1.093	1.093	68,647	-0.06(-5.41%)
Jan 19, 2010	1.187	1.187	1.109	1.156	37,682	-0.03(-2.63%)
Jan 15, 2010	1.289	1.187	1.187	1.187	28,680	-0.06(-5.00%)
Jan 14, 2010	1.187	1.265	1.187	1.250	62,895	+0.08(+6.67%)
Jan 13, 2010	1.101	1.203	1.101	1.172	89,778	+0.11(+10.29%)
Jan 12, 2010	1.054	1.093	1.054	1.062	11,057	+0.01(+0.74%)
Jan 11, 2010	1.093	1.093	1.054	1.054	18,337	-0.01(-0.74%)
Jan 08, 2010	1.062	1.109	1.062	1.062	5,505	+0.00(+0.00%)
Jan 07, 2010	1.078	1.086	1.039	1.062	8,578	-0.04(-3.89%)
Jan 06, 2010	1.078	1.109	1.078	1.105	8,983	+0.02(+1.80%)
Jan 05, 2010	1.101	1.101	1.054	1.086	16,381	+0.01(+0.72%)
Jan 04, 2010	1.070	1.117	1.015	1.078	38,457	+0.00(+0.00%)
Dec 31, 2009	1.054	1.078	1.078	1.078	27,912	+0.02(+2.22%)
Dec 30, 2009	1.093	1.109	1.047	1.054	11,240	-0.04(-3.57%)
Dec 29, 2009	1.093	1.093	1.093	1.093	3,964	-0.01(-0.71%)
Dec 28, 2009	1.101	1.101	1.093	1.101	24,903	+0.00(+0.00%)
Dec 24, 2009	1.101	1.125	1.095	1.101	1,152	-0.02(-1.40%)
Dec 23, 2009	1.132	1.133	1.086	1.117	23,047	-0.02(-1.38%)
Dec 22, 2009	1.078	1.140	1.078	1.132	11,246	+0.04(+3.57%)
Dec 21, 2009	1.078	1.093	1.070	1.093	57,466	+0.00(+0.00%)
Dec 18, 2009	1.109	1.148	1.093	1.093	24,484	-0.03(-2.77%)
Dec 17, 2009	1.117	1.132	1.109	1.125	7,518	-0.02(-2.05%)
Dec 16, 2009	1.132	1.148	1.117	1.148	4,702	+0.03(+2.80%)
Dec 15, 2009	1.156	1.164	1.109	1.117	20,702	-0.02(-1.38%)
Dec 14, 2009	1.132	1.132	1.111	1.132	11,843	+0.04(+3.57%)
Dec 11, 2009	1.093	1.125	1.093	1.093	5,185	-0.00(-0.14%)
Dec 10, 2009	1.086	1.125	1.086	1.095	17,139	-0.02(-1.96%)
Dec 09, 2009	1.109	1.132	1.093	1.117	13,092	-0.05(-4.03%)
Dec 08, 2009	1.155	1.164	1.132	1.164	2,257	+0.04(+3.47%)
Dec 07, 2009	1.101	1.172	1.093	1.125	18,053	-0.05(-4.00%)
Dec 04, 2009	1.109	1.172	1.070	1.172	26,834	+0.11(+10.29%)
Dec 03, 2009	1.132	1.143	1.062	1.062	25,607	-0.04(-3.55%)
Dec 02, 2009	1.093	1.132	1.093	1.101	11,186	+0.02(+1.44%)
Dec 01, 2009	1.070	1.086	1.070	1.086	16,883	-0.02(-1.56%)
Nov 30, 2009	1.187	1.187	1.055	1.103	46,002	-0.02(-1.94%)
Nov 27, 2009	1.117	1.125	1.117	1.125	6,293	+0.00(+0.00%)
Nov 25, 2009	1.031	1.174	1.031	1.125	9,289	+0.09(+9.09%)
Nov 24, 2009	1.125	1.140	1.015	1.031	16,230	-0.11(-9.59%)
Nov 23, 2009	1.195	1.203	1.140	1.140	9,725	-0.05(-3.95%)
Nov 20, 2009	1.197	1.203	1.187	1.187	2,816	-0.04(-3.18%)
Nov 19, 2009	1.211	1.226	1.195	1.226	12,832	+0.04(+3.29%)
Nov 18, 2009	1.172	1.273	1.172	1.187	17,669	+0.08(+7.04%)
Nov 17, 2009	1.070	1.148	1.070	1.109	7,999	+0.02(+1.43%)
Nov 16, 2009	1.125	1.172	1.093	1.093	15,345	-0.05(-4.76%)
Nov 13, 2009	1.117	1.156	1.109	1.148	13,599	+0.03(+2.78%)
Nov 12, 2009	1.117	1.117	1.117	1.117	7,170	-0.05(-4.02%)
Nov 11, 2009	1.167	1.172	1.125	1.164	9,241	+0.05(+4.20%)
Nov 10, 2009	1.172	1.172	1.117	1.117	22,268	-0.05(-4.67%)
Nov 09, 2009	1.195	1.242	1.140	1.172	29,043	-0.02(-1.96%)
Nov 06, 2009	1.101	1.250	1.101	1.195	20,111	+0.06(+5.52%)
Nov 05, 2009	1.132	1.132	1.125	1.132	3,348	+0.00(+0.01%)
Nov 04, 2009	1.093	1.133	1.093	1.132	5,294	+0.02(+2.11%)
Nov 03, 2009	1.093	1.109	1.086	1.109	37,355	-0.05(-4.05%)

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.