Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	3.400	3.400	3.240	3.328	12,621	-0.04(-1.19%)
Jun 28, 2012	3.336	3.384	3.336	3.368	6,783	+0.04(+1.20%)
Jun 27, 2012	3.336	3.344	3.216	3.328	10,032	+0.04(+1.21%)
Jun 26, 2012	3.296	3.352	3.288	3.288	10,305	-0.04(-1.20%)
Jun 25, 2012	3.360	3.368	3.289	3.328	4,913	-0.05(-1.42%)
Jun 22, 2012	3.288	3.376	3.288	3.376	8,389	+0.10(+2.90%)
Jun 21, 2012	3.344	3.344	3.281	3.281	2,381	-0.09(-2.59%)
Jun 20, 2012	3.384	3.384	3.200	3.368	5,580	-0.02(-0.71%)
Jun 19, 2012	3.352	3.400	3.288	3.392	11,858	+0.10(+3.16%)
Jun 18, 2012	3.224	3.360	3.224	3.288	15,573	+0.06(+1.98%)
Jun 15, 2012	3.256	3.360	3.208	3.224	10,813	-0.03(-0.98%)
Jun 14, 2012	3.280	3.280	3.176	3.256	15,034	-0.01(-0.25%)
Jun 13, 2012	3.200	3.280	3.176	3.264	42,308	+0.22(+7.09%)
Jun 12, 2012	3.048	3.080	3.016	3.048	6,059	-0.03(-1.04%)
Jun 11, 2012	3.048	3.176	3.008	3.080	20,369	+0.03(+1.05%)
Jun 08, 2012	3.048	3.168	3.008	3.048	19,241	-0.02(-0.78%)
Jun 07, 2012	3.056	3.112	3.016	3.072	38,663	-0.06(-1.79%)
Jun 06, 2012	3.120	3.240	3.096	3.128	51,797	-0.06(-2.01%)
Jun 05, 2012	3.056	3.200	3.056	3.192	4,962	+0.14(+4.45%)
Jun 04, 2012	3.224	3.280	3.056	3.056	15,308	-0.14(-4.26%)
Jun 01, 2012	3.192	3.256	3.016	3.192	15,168	+0.02(+0.76%)
May 31, 2012	3.288	3.384	3.160	3.168	15,652	-0.10(-2.94%)
May 30, 2012	3.320	3.384	3.264	3.264	32,780	-0.14(-4.00%)
May 29, 2012	3.272	3.400	3.168	3.400	13,828	+0.24(+7.60%)
May 25, 2012	3.208	3.376	3.160	3.160	18,017	-0.11(-3.42%)
May 24, 2012	3.208	3.272	3.118	3.272	14,414	+0.07(+2.25%)
May 23, 2012	3.248	3.312	3.160	3.200	46,826	-0.22(-6.32%)
May 22, 2012	3.448	3.448	3.200	3.416	29,840	+0.28(+8.93%)
May 21, 2012	2.904	3.136	2.656	3.136	105,221	+0.21(+7.10%)
May 18, 2012	3.056	3.112	2.880	2.928	63,366	-0.08(-2.66%)
May 17, 2012	3.336	3.376	3.000	3.008	120,483	-0.34(-10.26%)
May 16, 2012	3.440	3.480	3.352	3.352	21,581	-0.07(-2.10%)
May 15, 2012	3.432	3.472	3.424	3.424	11,516	-0.00(-0.00%)
May 14, 2012	3.472	3.508	3.424	3.424	12,231	-0.06(-1.83%)
May 11, 2012	3.520	3.592	3.488	3.488	9,297	-0.03(-0.91%)
May 10, 2012	3.632	3.632	3.448	3.520	27,679	-0.11(-3.08%)
May 09, 2012	3.640	3.648	3.600	3.632	19,451	-0.02(-0.44%)
May 08, 2012	3.688	3.696	3.640	3.648	12,250	-0.02(-0.65%)
May 07, 2012	3.672	3.688	3.664	3.672	33,613	+0.02(+0.44%)
May 04, 2012	3.688	3.696	3.640	3.656	29,785	-0.03(-0.87%)
May 03, 2012	3.696	3.696	3.648	3.688	41,616	+0.01(+0.22%)
May 02, 2012	3.688	3.696	3.648	3.680	46,426	+0.06(+1.55%)
May 01, 2012	3.608	3.680	3.584	3.624	46,466	+0.01(+0.22%)
Apr 30, 2012	3.568	3.680	3.568	3.616	39,300	+0.10(+2.73%)
Apr 27, 2012	3.560	3.616	3.520	3.520	19,398	-0.04(-1.12%)
Apr 26, 2012	3.600	3.600	3.488	3.560	8,280	+0.03(+0.91%)
Apr 25, 2012	3.592	3.600	3.448	3.528	23,351	+0.07(+2.08%)
Apr 24, 2012	3.559	3.559	3.441	3.456	17,059	-0.09(-2.46%)
Apr 23, 2012	3.401	3.559	3.369	3.543	29,190	+0.03(+0.90%)
Apr 20, 2012	3.559	3.630	3.385	3.512	45,823	+0.11(+3.26%)
Apr 19, 2012	3.409	3.430	3.330	3.401	24,242	-0.02(-0.46%)
Apr 18, 2012	3.441	3.441	3.401	3.417	25,175	-0.03(-0.92%)
Apr 17, 2012	3.480	3.496	3.433	3.448	13,359	+0.02(+0.69%)
Apr 16, 2012	3.520	3.520	3.423	3.425	32,682	-0.09(-2.48%)
Apr 13, 2012	3.559	3.559	3.465	3.512	20,678	-0.05(-1.33%)
Apr 12, 2012	3.559	3.559	3.481	3.559	19,168	+0.05(+1.35%)
Apr 11, 2012	3.417	3.559	3.417	3.512	68,986	+0.09(+2.78%)
Apr 10, 2012	3.425	3.527	3.401	3.417	72,070	-0.06(-1.59%)
Apr 09, 2012	3.401	3.504	3.401	3.472	19,851	-0.01(-0.23%)
Apr 05, 2012	3.504	3.504	3.441	3.480	16,077	+0.00(+0.00%)
Apr 04, 2012	3.512	3.535	3.448	3.480	15,062	-0.02(-0.68%)
Apr 03, 2012	3.520	3.559	3.464	3.504	19,110	+0.02(+0.45%)

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.