Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	2.484	2.491	2.460	2.468	6,780	+0.00(+0.00%)
Mar 30, 2011	2.452	2.476	2.438	2.468	19,074	+0.02(+0.64%)
Mar 29, 2011	2.452	2.460	2.422	2.452	8,792	+0.02(+0.96%)
Mar 28, 2011	2.429	2.460	2.390	2.429	32,665	-0.02(-0.99%)
Mar 25, 2011	2.421	2.460	2.421	2.453	4,417	+0.03(+1.33%)
Mar 24, 2011	2.413	2.421	2.390	2.421	24,711	+0.03(+1.31%)
Mar 23, 2011	2.390	2.430	2.366	2.390	16,259	+0.02(+0.99%)
Mar 22, 2011	2.437	2.437	2.343	2.366	28,721	-0.02(-0.98%)
Mar 21, 2011	2.398	2.429	2.374	2.390	61,685	-0.01(-0.33%)
Mar 18, 2011	2.351	2.437	2.351	2.398	21,244	+0.05(+2.33%)
Mar 17, 2011	2.390	2.390	2.296	2.343	33,994	-0.06(-2.60%)
Mar 16, 2011	2.343	2.406	2.327	2.406	49,479	+0.06(+2.67%)
Mar 15, 2011	2.366	2.437	2.343	2.343	45,218	-0.04(-1.64%)
Mar 14, 2011	2.421	2.445	2.382	2.382	52,270	-0.08(-3.17%)
Mar 11, 2011	2.437	2.476	2.429	2.460	49,200	+0.02(+0.90%)
Mar 10, 2011	2.460	2.490	2.437	2.438	33,034	-0.02(-0.89%)
Mar 09, 2011	2.460	2.491	2.455	2.460	31,903	+0.02(+0.64%)
Mar 08, 2011	2.460	2.507	2.437	2.445	30,308	+0.01(+0.32%)
Mar 07, 2011	2.452	2.491	2.421	2.437	62,411	-0.02(-0.95%)
Mar 04, 2011	2.507	2.515	2.452	2.460	51,806	-0.07(-2.78%)
Mar 03, 2011	2.570	2.570	2.523	2.530	29,805	+0.02(+0.93%)
Mar 02, 2011	2.609	2.663	2.507	2.507	27,801	-0.02(-0.62%)
Mar 01, 2011	2.499	2.538	2.499	2.523	8,713	-0.05(-1.82%)
Feb 28, 2011	2.577	2.624	2.447	2.569	24,984	-0.06(-2.37%)
Feb 25, 2011	2.577	2.655	2.577	2.632	14,526	+0.09(+3.69%)
Feb 24, 2011	2.390	2.570	2.390	2.538	30,382	+0.12(+5.18%)
Feb 23, 2011	2.421	2.437	2.366	2.413	29,888	-0.04(-1.59%)
Feb 22, 2011	2.523	2.523	2.406	2.452	52,937	-0.08(-3.09%)
Feb 18, 2011	2.616	2.663	2.523	2.530	34,787	-0.09(-3.28%)
Feb 17, 2011	2.538	2.616	2.468	2.616	24,588	+0.13(+5.35%)
Feb 16, 2011	2.499	2.601	2.476	2.484	25,214	-0.04(-1.55%)
Feb 15, 2011	2.655	2.655	2.468	2.523	128,911	-0.10(-3.67%)
Feb 14, 2011	2.655	2.694	2.554	2.619	86,384	-0.03(-1.09%)
Feb 11, 2011	2.765	2.812	2.640	2.648	69,465	-0.09(-3.14%)
Feb 10, 2011	2.804	2.812	2.710	2.734	45,322	-0.07(-2.51%)
Feb 09, 2011	2.734	2.812	2.624	2.804	121,134	+0.05(+1.99%)
Feb 08, 2011	2.890	2.921	2.749	2.749	106,211	-0.13(-4.61%)
Feb 07, 2011	2.687	2.890	2.687	2.882	222,719	+0.23(+8.53%)
Feb 04, 2011	2.648	2.655	2.601	2.655	35,743	+0.01(+0.29%)
Feb 03, 2011	2.538	2.671	2.429	2.648	104,477	+0.14(+5.61%)
Feb 02, 2011	2.495	2.577	2.484	2.507	38,008	+0.03(+1.26%)
Feb 01, 2011	2.499	2.570	2.437	2.476	39,902	-0.06(-2.46%)
Jan 31, 2011	2.343	2.577	2.335	2.538	71,615	+0.17(+7.30%)
Jan 28, 2011	2.484	2.491	2.327	2.366	41,987	-0.09(-3.53%)
Jan 27, 2011	2.484	2.577	2.452	2.452	133,866	-0.03(-1.25%)
Jan 26, 2011	2.327	2.577	2.319	2.484	207,877	+0.16(+7.07%)
Jan 25, 2011	2.241	2.335	2.241	2.320	63,132	+0.04(+1.71%)
Jan 24, 2011	2.163	2.288	2.148	2.281	27,024	+0.09(+4.29%)
Jan 21, 2011	2.179	2.218	2.148	2.187	40,594	+0.06(+2.94%)
Jan 20, 2011	2.210	2.210	2.124	2.124	50,786	-0.07(-3.20%)
Jan 19, 2011	2.249	2.249	2.171	2.195	43,471	-0.05(-2.43%)
Jan 18, 2011	2.288	2.288	2.187	2.249	22,792	-0.05(-2.04%)
Jan 14, 2011	2.241	2.335	2.226	2.296	81,604	+0.09(+4.26%)
Jan 13, 2011	2.124	2.218	2.108	2.202	33,256	+0.08(+3.68%)
Jan 12, 2011	2.148	2.202	2.117	2.124	93,896	-0.06(-2.86%)
Jan 11, 2011	2.117	2.241	2.054	2.187	102,891	+0.06(+2.94%)
Jan 10, 2011	2.148	2.148	2.109	2.124	34,221	-0.05(-2.16%)
Jan 07, 2011	2.187	2.187	2.148	2.171	29,103	+0.02(+1.09%)
Jan 06, 2011	2.171	2.172	2.124	2.148	35,790	+0.01(+0.36%)
Jan 05, 2011	2.085	2.163	2.077	2.140	20,838	+0.04(+1.86%)
Jan 04, 2011	2.156	2.179	2.063	2.101	44,423	-0.07(-3.24%)

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.