SS&C Technologies (NQ: SSNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	34.92	35.16	34.45	35.00	9,870,637	+0.23(+0.67%)
May 30, 2017	34.50	34.79	34.37	34.77	1,840,234	+0.20(+0.57%)
May 26, 2017	35.12	35.19	34.40	34.57	2,182,876	-0.48(-1.38%)
May 25, 2017	34.55	35.14	34.48	35.05	2,020,053	+0.66(+1.92%)
May 24, 2017	34.61	34.68	34.32	34.39	1,101,127	-0.10(-0.30%)
May 23, 2017	34.52	34.60	34.22	34.50	2,410,598	+0.07(+0.22%)
May 22, 2017	34.39	34.58	34.35	34.42	1,383,246	+0.07(+0.22%)
May 19, 2017	34.25	34.49	33.96	34.35	1,611,363	+0.39(+1.15%)
May 18, 2017	34.25	34.41	33.87	33.96	1,125,982	-0.26(-0.76%)
May 17, 2017	34.71	34.78	34.18	34.22	1,559,157	-0.85(-2.41%)
May 16, 2017	34.78	35.50	34.65	35.06	2,223,543	+0.41(+1.18%)
May 15, 2017	34.18	34.69	34.18	34.65	817,394	+0.51(+1.50%)
May 12, 2017	34.42	34.45	34.05	34.14	764,964	-0.22(-0.65%)
May 11, 2017	35.10	35.14	34.30	34.37	1,491,425	-0.73(-2.07%)
May 10, 2017	34.85	35.18	34.41	35.09	662,912	+0.21(+0.61%)
May 09, 2017	34.75	34.90	34.68	34.88	939,579	+0.07(+0.19%)
May 08, 2017	34.61	34.87	34.27	34.81	797,566	+0.04(+0.11%)
May 05, 2017	34.49	34.85	34.48	34.78	834,140	+0.15(+0.43%)
May 04, 2017	33.96	34.73	33.88	34.63	1,224,943	+0.66(+1.94%)
May 03, 2017	34.42	34.62	33.82	33.97	1,633,530	-0.66(-1.91%)
May 02, 2017	34.59	34.74	34.15	34.63	1,432,036	-0.11(-0.32%)
May 01, 2017	34.26	34.86	34.22	34.74	1,557,648	+0.58(+1.69%)
Apr 28, 2017	35.31	35.31	34.03	34.16	2,321,549	-0.85(-2.42%)
Apr 27, 2017	34.90	35.31	34.72	35.01	1,657,219	+0.32(+0.91%)
Apr 26, 2017	34.89	35.09	34.50	34.69	1,148,797	-0.12(-0.35%)
Apr 25, 2017	34.84	34.97	34.65	34.81	775,990	+0.07(+0.19%)
Apr 24, 2017	34.56	34.78	34.36	34.75	833,974	+0.64(+1.88%)
Apr 21, 2017	34.39	34.47	33.91	34.11	1,391,582	-0.16(-0.46%)
Apr 20, 2017	34.31	34.39	34.05	34.26	1,244,396	+0.07(+0.19%)
Apr 19, 2017	33.94	34.25	33.89	34.20	1,357,869	+0.31(+0.91%)
Apr 18, 2017	33.23	33.97	33.23	33.89	1,923,926	+0.50(+1.50%)
Apr 17, 2017	33.23	33.87	33.13	33.39	538,609	+0.25(+0.76%)
Apr 13, 2017	33.16	33.49	33.04	33.14	703,809	+0.07(+0.20%)
Apr 12, 2017	32.63	33.10	32.55	33.07	1,138,623	+0.38(+1.17%)
Apr 11, 2017	32.62	32.89	32.53	32.69	744,366	-0.06(-0.17%)
Apr 10, 2017	32.33	32.77	32.33	32.75	834,424	+0.38(+1.18%)
Apr 07, 2017	32.61	32.88	32.31	32.37	1,156,890	-0.32(-0.97%)
Apr 06, 2017	33.03	33.08	32.50	32.68	1,846,825	+0.20(+0.60%)
Apr 05, 2017	32.59	32.66	32.33	32.49	1,512,777	-0.03(-0.09%)
Apr 04, 2017	32.72	32.90	32.47	32.52	611,618	-0.23(-0.71%)
Apr 03, 2017	33.08	33.28	32.70	32.75	880,702	-0.17(-0.51%)
Mar 31, 2017	32.97	33.50	32.76	32.92	500,742	-0.12(-0.37%)
Mar 30, 2017	33.09	33.50	32.73	33.04	480,215	-0.05(-0.14%)
Mar 29, 2017	32.98	33.11	32.82	33.08	701,915	+0.04(+0.11%)
Mar 28, 2017	32.98	33.32	32.75	33.05	959,126	+0.03(+0.08%)
Mar 27, 2017	32.83	33.32	32.39	33.02	578,470	-0.09(-0.28%)
Mar 24, 2017	33.30	33.51	32.92	33.11	755,476	-0.06(-0.17%)
Mar 23, 2017	33.38	33.62	32.91	33.17	913,468	-0.30(-0.89%)
Mar 22, 2017	33.01	33.54	32.89	33.46	888,983	+0.37(+1.12%)
Mar 21, 2017	33.55	33.87	33.08	33.09	1,747,673	-0.38(-1.14%)
Mar 20, 2017	33.58	33.74	33.33	33.47	538,428	-0.13(-0.39%)
Mar 17, 2017	33.88	34.13	33.59	33.60	812,229	-0.27(-0.80%)
Mar 16, 2017	33.78	34.08	33.74	33.87	559,301	+0.03(+0.08%)
Mar 15, 2017	33.47	33.86	33.40	33.85	1,129,587	+0.36(+1.08%)
Mar 14, 2017	33.59	33.76	33.24	33.48	646,969	-0.27(-0.80%)
Mar 13, 2017	33.93	33.94	33.65	33.75	1,050,617	-0.20(-0.57%)
Mar 10, 2017	33.59	33.99	33.59	33.95	1,613,783	+0.41(+1.22%)
Mar 09, 2017	33.39	33.71	33.19	33.54	1,335,093	+0.20(+0.61%)
Mar 08, 2017	33.25	33.42	33.05	33.33	1,422,701	+0.18(+0.53%)
Mar 07, 2017	32.87	33.26	32.61	33.16	1,861,123	+0.35(+1.08%)
Mar 06, 2017	32.55	32.91	32.32	32.80	764,452	+0.11(+0.34%)
Mar 03, 2017	32.63	32.72	32.34	32.69	1,255,959	+0.07(+0.20%)
Mar 02, 2017	33.07	33.07	32.59	32.63	832,583	-0.45(-1.35%)

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.