Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	1.375	1.507	1.289	1.414	61,738	+0.00(+0.00%)
Aug 28, 2008	1.320	1.421	1.320	1.414	43,363	+0.05(+4.02%)
Aug 27, 2008	1.375	1.445	1.296	1.359	63,496	-0.06(-4.40%)
Aug 26, 2008	1.218	1.460	1.218	1.421	160,511	+0.18(+14.47%)
Aug 25, 2008	1.195	1.250	1.195	1.242	13,371	+0.03(+2.58%)
Aug 22, 2008	1.226	1.226	1.172	1.211	51,343	-0.02(-1.27%)
Aug 21, 2008	1.211	1.226	1.211	1.226	34,477	+0.05(+3.97%)
Aug 20, 2008	1.234	1.257	1.179	1.179	32,781	-0.01(-0.66%)
Aug 19, 2008	1.242	1.257	1.187	1.187	46,849	-0.08(-6.17%)
Aug 18, 2008	1.250	1.273	1.211	1.265	69,405	+0.02(+1.25%)
Aug 15, 2008	1.226	1.250	1.226	1.250	52,313	+0.03(+2.56%)
Aug 14, 2008	1.250	1.289	1.195	1.218	92,348	-0.02(-1.89%)
Aug 13, 2008	1.281	1.281	1.234	1.242	43,386	-0.05(-4.22%)
Aug 12, 2008	1.289	1.296	1.265	1.296	25,006	+0.03(+2.47%)
Aug 11, 2008	1.250	1.359	1.250	1.265	53,104	+0.03(+2.53%)
Aug 08, 2008	1.234	1.328	1.226	1.234	117,127	-0.02(-1.86%)
Aug 07, 2008	1.234	1.281	1.211	1.257	112,218	+0.02(+1.32%)
Aug 06, 2008	1.164	1.242	1.164	1.241	64,350	+0.10(+8.84%)
Aug 05, 2008	1.203	1.250	1.140	1.140	88,870	-0.03(-2.67%)
Aug 04, 2008	1.234	1.257	1.172	1.172	33,290	-0.05(-3.84%)
Aug 01, 2008	1.211	1.273	1.211	1.218	19,333	+0.00(+0.00%)
Jul 31, 2008	1.164	1.296	1.156	1.218	123,488	+0.02(+1.96%)
Jul 30, 2008	1.281	1.281	1.132	1.195	38,815	-0.05(-3.77%)
Jul 29, 2008	1.242	1.312	1.211	1.242	53,847	+0.07(+6.00%)
Jul 28, 2008	1.132	1.406	1.117	1.172	218,745	+0.04(+3.45%)
Jul 25, 2008	1.117	1.187	1.117	1.132	104,624	+0.04(+3.57%)
Jul 24, 2008	1.117	1.125	1.093	1.093	66,677	-0.04(-3.45%)
Jul 23, 2008	1.093	1.148	1.093	1.132	43,936	+0.03(+2.84%)
Jul 22, 2008	1.132	1.156	1.093	1.101	74,319	-0.05(-4.08%)
Jul 21, 2008	1.156	1.156	1.101	1.148	60,316	+0.01(+0.68%)
Jul 18, 2008	1.140	1.172	1.132	1.140	21,613	-0.03(-2.67%)
Jul 17, 2008	1.187	1.250	1.101	1.172	148,552	-0.06(-5.06%)
Jul 16, 2008	1.226	1.250	1.031	1.234	167,601	-0.01(-0.62%)
Jul 15, 2008	1.187	1.312	1.172	1.242	95,407	+0.01(+0.69%)
Jul 14, 2008	1.179	1.304	1.179	1.233	29,834	-0.02(-1.31%)
Jul 11, 2008	1.218	1.281	1.203	1.250	53,688	+0.00(+0.00%)
Jul 10, 2008	1.233	1.281	1.211	1.250	57,861	+0.04(+3.23%)
Jul 09, 2008	1.156	1.250	1.093	1.211	87,475	+0.07(+6.16%)
Jul 08, 2008	1.148	1.211	1.101	1.140	79,457	-0.03(-2.67%)
Jul 07, 2008	1.281	1.281	1.132	1.172	149,822	-0.08(-6.45%)
Jul 04, 2008	1.273	1.273	1.172	1.252	37,067	+0.00(+0.00%)
Jul 03, 2008	1.273	1.273	1.172	1.252	37,067	-0.04(-2.82%)
Jul 02, 2008	1.234	1.351	1.234	1.289	65,511	+0.02(+1.85%)
Jul 01, 2008	1.351	1.351	1.250	1.265	99,354	-0.06(-4.71%)
Jun 30, 2008	1.445	1.468	1.320	1.328	99,490	-0.17(-11.46%)
Jun 27, 2008	1.500	1.554	1.468	1.500	28,053	+0.00(+0.00%)
Jun 26, 2008	1.500	1.531	1.492	1.500	24,245	-0.02(-1.03%)
Jun 25, 2008	1.554	1.585	1.500	1.515	33,860	-0.02(-1.02%)
Jun 24, 2008	1.578	1.593	1.492	1.531	82,631	-0.06(-3.92%)
Jun 23, 2008	1.578	1.617	1.460	1.593	74,280	+0.00(+0.00%)
Jun 20, 2008	1.570	1.617	1.570	1.593	70,986	-0.01(-0.49%)
Jun 19, 2008	1.609	1.625	1.578	1.601	56,132	-0.02(-0.97%)
Jun 18, 2008	1.562	1.625	1.531	1.617	124,588	+0.03(+1.97%)
Jun 17, 2008	1.468	1.585	1.390	1.585	149,194	+0.12(+7.98%)
Jun 16, 2008	1.367	1.507	1.328	1.468	83,267	+0.09(+6.82%)
Jun 13, 2008	1.336	1.382	1.328	1.375	34,757	+0.02(+1.73%)
Jun 12, 2008	1.398	1.437	1.328	1.351	21,858	-0.03(-2.26%)
Jun 11, 2008	1.382	1.414	1.351	1.382	39,661	-0.02(-1.67%)
Jun 10, 2008	1.429	1.468	1.382	1.406	70,472	-0.06(-4.26%)
Jun 09, 2008	1.562	1.562	1.445	1.468	63,949	-0.10(-6.47%)
Jun 06, 2008	1.695	1.695	1.445	1.570	107,000	-0.13(-7.80%)
Jun 05, 2008	1.484	1.796	1.445	1.703	221,619	+0.20(+13.54%)
Jun 04, 2008	1.539	1.554	1.414	1.500	83,228	-0.04(-2.54%)
Jun 03, 2008	1.484	1.554	1.484	1.539	77,617	+0.05(+3.68%)

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.