Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	1.913	1.945	1.906	1.921	15,476	-0.01(-0.40%)
Aug 30, 2010	1.835	1.929	1.835	1.929	23,648	+0.08(+4.22%)
Aug 27, 2010	1.804	1.867	1.804	1.851	21,533	+0.00(+0.00%)
Aug 26, 2010	1.859	1.867	1.820	1.851	18,661	-0.02(-0.84%)
Aug 25, 2010	1.835	1.874	1.828	1.867	10,652	+0.02(+0.84%)
Aug 24, 2010	1.835	1.851	1.796	1.851	22,496	-0.02(-1.25%)
Aug 23, 2010	1.874	1.921	1.820	1.874	26,776	-0.02(-0.88%)
Aug 20, 2010	1.874	1.898	1.851	1.891	17,413	+0.01(+0.39%)
Aug 19, 2010	1.913	1.913	1.874	1.884	16,463	-0.03(-1.55%)
Aug 18, 2010	1.929	1.937	1.874	1.913	32,965	+0.00(+0.00%)
Aug 17, 2010	1.867	1.937	1.828	1.913	23,324	+0.09(+5.15%)
Aug 16, 2010	1.882	1.882	1.812	1.820	8,681	-0.04(-2.10%)
Aug 13, 2010	1.851	1.890	1.847	1.859	7,960	+0.01(+0.42%)
Aug 12, 2010	1.835	1.851	1.796	1.851	10,942	+0.00(+0.00%)
Aug 11, 2010	1.882	1.898	1.835	1.851	9,218	-0.03(-1.66%)
Aug 10, 2010	1.835	1.945	1.812	1.882	5,647	+0.02(+0.84%)
Aug 09, 2010	1.874	1.913	1.859	1.867	7,118	-0.03(-1.77%)
Aug 06, 2010	1.913	1.945	1.859	1.900	17,138	-0.01(-0.69%)
Aug 05, 2010	1.890	1.913	1.851	1.913	11,325	+0.02(+1.24%)
Aug 04, 2010	1.863	1.913	1.859	1.890	14,034	+0.05(+2.98%)
Aug 03, 2010	1.874	1.890	1.796	1.835	24,756	-0.04(-2.08%)
Aug 02, 2010	1.874	1.898	1.804	1.874	68,832	+0.00(+0.00%)
Jul 30, 2010	1.796	1.953	1.796	1.874	33,354	+0.08(+4.35%)
Jul 29, 2010	1.843	1.867	1.796	1.796	17,871	-0.05(-2.54%)
Jul 28, 2010	1.867	1.874	1.843	1.843	5,601	+0.00(+0.00%)
Jul 27, 2010	1.882	1.882	1.796	1.843	14,148	-0.08(-4.06%)
Jul 26, 2010	1.796	1.921	1.796	1.921	23,762	+0.06(+3.36%)
Jul 23, 2010	1.874	1.921	1.804	1.859	52,264	-0.05(-2.45%)
Jul 22, 2010	1.953	1.960	1.874	1.906	25,103	-0.05(-2.79%)
Jul 21, 2010	1.945	1.984	1.913	1.960	25,980	+0.02(+0.80%)
Jul 20, 2010	1.984	1.984	1.859	1.945	82,037	-0.02(-0.80%)
Jul 19, 2010	1.968	2.015	1.953	1.960	42,163	-0.01(-0.40%)
Jul 16, 2010	1.968	1.968	1.921	1.968	33,683	+0.01(+0.40%)
Jul 15, 2010	1.937	1.960	1.913	1.960	21,616	+0.01(+0.40%)
Jul 14, 2010	1.968	1.992	1.906	1.953	27,089	-0.02(-0.79%)
Jul 13, 2010	1.929	1.992	1.914	1.968	91,554	+0.05(+2.86%)
Jul 12, 2010	1.890	1.929	1.874	1.913	24,469	+0.06(+3.37%)
Jul 09, 2010	1.851	1.921	1.851	1.851	24,472	+0.04(+2.16%)
Jul 08, 2010	1.945	1.953	1.804	1.812	37,260	-0.12(-6.07%)
Jul 07, 2010	1.828	1.929	1.820	1.929	31,154	+0.10(+5.56%)
Jul 06, 2010	1.796	1.913	1.796	1.828	44,612	+0.03(+1.74%)
Jul 02, 2010	1.851	1.890	1.796	1.796	19,387	-0.04(-2.13%)
Jul 01, 2010	1.929	1.929	1.835	1.835	24,318	-0.05(-2.89%)
Jun 30, 2010	1.921	1.921	1.874	1.890	29,465	-0.01(-0.41%)
Jun 29, 2010	1.913	1.929	1.805	1.898	55,450	+0.09(+5.20%)
Jun 25, 2010	1.867	1.913	1.796	1.804	65,111	-0.03(-1.71%)
Jun 24, 2010	1.742	1.866	1.718	1.835	48,984	+0.12(+6.82%)
Jun 23, 2010	1.757	1.874	1.656	1.718	34,685	-0.11(-5.98%)
Jun 22, 2010	1.777	1.835	1.718	1.828	29,319	+0.06(+3.54%)
Jun 21, 2010	1.765	1.828	1.726	1.765	40,670	+0.01(+0.44%)
Jun 18, 2010	1.765	1.765	1.710	1.757	3,793	-0.01(-0.44%)
Jun 17, 2010	1.820	1.820	1.656	1.765	7,179	+0.00(+0.00%)
Jun 16, 2010	1.781	1.801	1.726	1.765	13,241	+0.02(+0.89%)
Jun 15, 2010	1.703	1.789	1.695	1.749	17,646	+0.06(+3.70%)
Jun 14, 2010	1.656	1.718	1.609	1.687	49,450	+0.02(+1.41%)
Jun 11, 2010	1.687	1.710	1.632	1.664	21,177	-0.01(-0.47%)
Jun 10, 2010	1.585	1.734	1.585	1.671	27,513	+0.08(+4.90%)
Jun 09, 2010	1.749	1.749	1.578	1.593	142,700	-0.18(-10.13%)
Jun 08, 2010	1.718	1.835	1.718	1.773	31,429	+0.05(+3.18%)
Jun 07, 2010	1.874	1.874	1.718	1.718	18,546	-0.12(-6.38%)
Jun 04, 2010	1.859	1.913	1.781	1.835	17,477	-0.09(-4.48%)
Jun 03, 2010	1.906	1.929	1.812	1.921	50,911	+0.05(+2.50%)
Jun 02, 2010	1.913	1.913	1.859	1.874	27,318	-0.02(-1.23%)

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.