Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	1.132	1.172	0.9216	1.132	122,796	-0.05(-3.97%)
Sep 29, 2008	1.172	1.250	0.9763	1.179	80,826	-0.03(-2.58%)
Sep 26, 2008	1.273	1.273	1.210	1.211	15,940	-0.08(-6.06%)
Sep 25, 2008	1.281	1.312	1.218	1.289	67,844	-0.03(-2.37%)
Sep 24, 2008	1.296	1.320	1.203	1.320	58,027	-0.01(-0.59%)
Sep 23, 2008	1.281	1.343	1.250	1.328	43,699	+0.01(+0.59%)
Sep 22, 2008	1.289	1.320	1.203	1.320	27,502	+0.04(+3.05%)
Sep 19, 2008	1.250	1.296	1.172	1.281	40,918	+0.05(+4.46%)
Sep 18, 2008	1.117	1.226	1.117	1.226	32,842	+0.09(+7.53%)
Sep 17, 2008	1.171	1.195	1.078	1.140	86,772	-0.07(-5.81%)
Sep 16, 2008	1.172	1.226	1.078	1.211	57,426	+0.05(+4.73%)
Sep 15, 2008	1.289	1.421	1.086	1.156	150,634	-0.20(-14.45%)
Sep 12, 2008	1.406	1.414	1.320	1.351	60,050	-0.02(-1.14%)
Sep 11, 2008	1.336	1.437	1.305	1.367	53,401	-0.02(-1.13%)
Sep 10, 2008	1.406	1.406	1.336	1.382	30,744	-0.01(-0.56%)
Sep 09, 2008	1.429	1.429	1.367	1.390	55,881	-0.04(-2.73%)
Sep 08, 2008	1.437	1.476	1.312	1.429	48,210	-0.02(-1.61%)
Sep 05, 2008	1.475	1.500	1.406	1.453	20,637	-0.01(-0.53%)
Sep 04, 2008	1.507	1.523	1.437	1.460	16,056	-0.02(-1.58%)
Sep 03, 2008	1.414	1.578	1.406	1.484	137,045	+0.07(+4.97%)
Sep 02, 2008	1.406	1.437	1.265	1.414	91,310	+0.00(+0.00%)
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%)

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.