Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	3.526	3.552	3.424	3.552	21,012	+0.02(+0.48%)
Jun 27, 2013	3.484	3.603	3.407	3.535	0	+0.02(+0.48%)
Jun 26, 2013	3.527	3.527	3.424	3.518	0	-0.03(-0.72%)
Jun 25, 2013	3.518	3.544	3.450	3.544	0	+0.02(+0.48%)
Jun 24, 2013	3.484	3.527	3.467	3.527	0	-0.03(-0.96%)
Jun 21, 2013	3.525	3.561	3.450	3.561	5,348	+0.03(+0.97%)
Jun 20, 2013	3.569	3.569	3.518	3.527	0	-0.14(-3.94%)
Jun 19, 2013	3.620	3.688	3.620	3.671	0	+0.01(+0.23%)
Jun 18, 2013	3.637	3.663	3.620	3.663	0	-0.02(-0.46%)
Jun 17, 2013	3.736	3.748	3.595	3.680	0	+0.00(+0.00%)
Jun 14, 2013	3.624	3.731	3.612	3.680	0	+0.05(+1.41%)
Jun 13, 2013	3.637	3.705	3.589	3.629	14,946	+0.01(+0.24%)
Jun 12, 2013	3.620	3.663	3.616	3.620	17,203	-0.04(-1.16%)
Jun 11, 2013	3.748	3.876	3.629	3.663	21,746	-0.12(-3.15%)
Jun 10, 2013	3.910	3.910	3.731	3.782	0	-0.09(-2.42%)
Jun 07, 2013	3.918	3.954	3.867	3.876	0	-0.03(-0.66%)
Jun 06, 2013	3.995	3.995	3.901	3.901	0	+0.03(+0.88%)
Jun 05, 2013	3.799	3.982	3.799	3.867	0	+0.05(+1.34%)
Jun 04, 2013	3.799	3.978	3.799	3.816	0	+0.00(+0.00%)
Jun 03, 2013	3.799	3.833	3.714	3.816	23,556	+0.08(+2.05%)
May 31, 2013	3.671	3.740	3.671	3.740	6,444	+0.08(+2.09%)
May 30, 2013	3.680	3.782	3.637	3.663	0	-0.03(-0.92%)
May 29, 2013	3.671	3.714	3.654	3.697	17,822	+0.02(+0.46%)
May 28, 2013	3.603	3.705	3.603	3.680	5,629	+0.14(+3.85%)
May 24, 2013	3.586	3.688	3.544	3.544	0	-0.09(-2.58%)
May 23, 2013	3.654	3.722	3.603	3.637	0	-0.02(-0.47%)
May 22, 2013	3.705	3.748	3.637	3.654	0	-0.01(-0.23%)
May 21, 2013	3.663	3.688	3.663	3.663	0	+0.03(+0.70%)
May 20, 2013	3.705	3.705	3.612	3.637	0	-0.03(-0.93%)
May 17, 2013	3.646	3.765	3.637	3.671	0	+0.00(+0.00%)
May 16, 2013	3.645	3.740	3.629	3.671	31,758	+0.01(+0.23%)
May 15, 2013	3.424	3.663	3.424	3.663	0	+0.20(+5.65%)
May 13, 2013	3.407	3.467	3.373	3.467	0	+0.06(+1.75%)
May 10, 2013	3.407	3.407	3.365	3.407	0	+0.00(+0.00%)
May 09, 2013	3.407	3.416	3.373	3.407	0	+0.02(+0.50%)
May 08, 2013	3.407	3.407	3.365	3.390	0	-0.01(-0.25%)
May 07, 2013	3.365	3.399	3.331	3.399	0	+0.02(+0.50%)
May 06, 2013	3.407	3.407	3.348	3.382	0	-0.03(-0.75%)
May 03, 2013	3.382	3.407	3.399	3.407	0	+0.03(+1.01%)
May 02, 2013	3.356	3.382	3.339	3.373	0	-0.01(-0.25%)
May 01, 2013	3.382	3.432	3.339	3.382	0	+0.00(+0.00%)
Apr 30, 2013	3.331	3.390	3.331	3.382	0	+0.03(+1.01%)
Apr 29, 2013	3.382	3.382	3.331	3.348	85,614	+0.01(+0.25%)
Apr 26, 2013	3.339	3.382	3.339	3.339	107,326	-0.03(-1.00%)
Apr 25, 2013	3.382	3.382	3.373	3.373	114,569	-0.01(-0.25%)
Apr 24, 2013	3.424	3.424	3.373	3.382	0	-0.04(-1.23%)
Apr 23, 2013	3.382	3.424	3.382	3.424	28,641	+0.04(+1.25%)
Apr 22, 2013	3.416	3.416	3.382	3.382	8,646	-0.02(-0.50%)
Apr 19, 2013	3.407	3.407	3.382	3.399	5,904	+0.02(+0.50%)
Apr 18, 2013	3.449	3.449	3.382	3.382	17,465	-0.04(-1.23%)
Apr 17, 2013	3.424	3.458	3.407	3.424	11,355	-0.03(-0.98%)
Apr 16, 2013	3.449	3.475	3.399	3.458	16,881	-0.01(-0.41%)
Apr 15, 2013	3.441	3.475	3.382	3.472	7,410	-0.01(-0.32%)
Apr 12, 2013	3.500	3.500	3.483	3.483	2,703	+0.03(+0.73%)
Apr 11, 2013	3.424	3.509	3.382	3.458	29,381	+0.08(+2.25%)
Apr 10, 2013	3.390	3.424	3.230	3.382	32,233	-0.04(-1.23%)
Apr 09, 2013	3.339	3.466	3.339	3.424	14,079	+0.04(+1.25%)
Apr 08, 2013	3.390	3.424	3.365	3.382	16,778	-0.03(-0.99%)
Apr 05, 2013	3.424	3.424	3.382	3.416	11,216	-0.01(-0.25%)
Apr 04, 2013	3.424	3.441	3.382	3.424	9,303	-0.02(-0.49%)
Apr 03, 2013	3.466	3.475	3.411	3.441	5,086	-0.04(-1.21%)
Apr 02, 2013	3.458	3.508	3.458	3.483	4,344	+0.07(+1.98%)

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.