Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.304	1.312	1.289	1.304	36,895	+0.02(+1.19%)
Feb 25, 2010	1.312	1.312	1.289	1.289	30,349	-0.01(-0.60%)
Feb 24, 2010	1.293	1.336	1.287	1.296	24,798	+0.01(+0.61%)
Feb 23, 2010	1.320	1.320	1.265	1.289	87,666	-0.05(-3.51%)
Feb 22, 2010	1.320	1.351	1.320	1.336	60,772	+0.01(+0.59%)
Feb 19, 2010	1.320	1.336	1.312	1.328	44,333	+0.01(+0.59%)
Feb 18, 2010	1.343	1.343	1.312	1.320	19,899	-0.01(-0.59%)
Feb 17, 2010	1.328	1.328	1.320	1.328	25,312	+0.01(+0.59%)
Feb 16, 2010	1.328	1.343	1.312	1.320	57,557	+0.00(+0.00%)
Feb 12, 2010	1.328	1.320	1.320	1.320	11,523	+0.00(+0.00%)
Feb 11, 2010	1.320	1.343	1.312	1.320	40,944	+0.00(+0.00%)
Feb 10, 2010	1.343	1.343	1.320	1.320	42,891	-0.02(-1.74%)
Feb 09, 2010	1.336	1.367	1.304	1.343	69,474	+0.04(+2.99%)
Feb 08, 2010	1.343	1.437	1.289	1.304	351,225	+0.04(+3.09%)
Feb 05, 2010	1.304	1.304	1.218	1.265	52,223	-0.03(-2.41%)
Feb 04, 2010	1.250	1.296	1.226	1.296	61,097	+0.02(+1.84%)
Feb 03, 2010	1.289	1.320	1.273	1.273	19,601	-0.02(-1.81%)
Feb 02, 2010	1.289	1.320	1.289	1.296	10,426	+0.01(+0.61%)
Feb 01, 2010	1.328	1.328	1.273	1.289	37,863	-0.02(-1.20%)
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%)

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.