Simulations Plus Inc (NQ: SLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	2.421	2.460	2.382	2.421	31,267	-0.02(-0.89%)
Sep 29, 2011	2.491	2.491	2.422	2.443	2,854	-0.03(-1.33%)
Sep 28, 2011	2.467	2.484	2.460	2.476	2,952	+0.03(+1.28%)
Sep 27, 2011	2.452	2.468	2.437	2.445	8,321	+0.02(+0.97%)
Sep 26, 2011	2.538	2.538	2.382	2.421	25,379	-0.08(-3.12%)
Sep 23, 2011	2.398	2.507	2.398	2.499	9,897	+0.05(+2.24%)
Sep 22, 2011	2.398	2.484	2.398	2.445	7,381	-0.02(-0.67%)
Sep 21, 2011	2.476	2.507	2.461	2.461	1,280	-0.01(-0.60%)
Sep 20, 2011	2.460	2.499	2.452	2.476	11,058	+0.04(+1.60%)
Sep 19, 2011	2.382	2.437	2.382	2.437	8,174	+0.09(+4.00%)
Sep 16, 2011	2.476	2.523	2.343	2.343	17,992	-0.12(-4.76%)
Sep 15, 2011	2.468	2.514	2.437	2.460	5,841	+0.00(+0.00%)
Sep 14, 2011	2.530	2.530	2.430	2.460	3,887	-0.06(-2.48%)
Sep 13, 2011	2.429	2.523	2.343	2.523	28,945	+0.11(+4.53%)
Sep 12, 2011	2.406	2.460	2.406	2.413	15,308	-0.02(-0.64%)
Sep 09, 2011	2.413	2.460	2.343	2.429	25,852	+0.05(+1.97%)
Sep 08, 2011	2.429	2.444	2.382	2.382	7,384	+0.01(+0.33%)
Sep 07, 2011	2.460	2.530	2.343	2.374	65,525	-0.16(-6.17%)
Sep 06, 2011	2.460	2.530	2.437	2.530	16,217	+0.02(+0.93%)
Sep 02, 2011	2.460	2.538	2.421	2.507	8,750	+0.02(+0.94%)
Sep 01, 2011	2.523	2.562	2.460	2.484	2,376	-0.04(-1.52%)
Aug 31, 2011	2.460	2.562	2.455	2.522	18,776	+0.05(+1.89%)
Aug 30, 2011	2.523	2.523	2.422	2.475	23,070	-0.05(-1.88%)
Aug 29, 2011	2.507	2.570	2.499	2.523	31,600	-0.02(-0.62%)
Aug 26, 2011	2.445	2.538	2.437	2.538	18,911	+0.10(+4.17%)
Aug 25, 2011	2.445	2.491	2.390	2.437	19,775	-0.02(-0.64%)
Aug 24, 2011	2.468	2.468	2.367	2.452	11,422	+0.00(+0.00%)
Aug 23, 2011	2.343	2.452	2.343	2.452	7,522	+0.11(+4.67%)
Aug 22, 2011	2.421	2.421	2.343	2.343	7,245	-0.04(-1.64%)
Aug 19, 2011	2.396	2.413	2.351	2.382	10,145	-0.01(-0.33%)
Aug 18, 2011	2.366	2.421	2.343	2.390	34,061	+0.01(+0.33%)
Aug 17, 2011	2.429	2.429	2.351	2.382	8,558	-0.08(-3.17%)
Aug 16, 2011	2.445	2.460	2.343	2.460	23,129	+0.04(+1.61%)
Aug 15, 2011	2.382	2.460	2.343	2.421	41,638	-0.02(-0.96%)
Aug 12, 2011	2.468	2.468	2.377	2.445	8,819	-0.01(-0.29%)
Aug 11, 2011	2.394	2.468	2.394	2.452	3,873	+0.08(+3.26%)
Aug 10, 2011	2.445	2.491	2.343	2.374	16,161	-0.08(-3.18%)
Aug 09, 2011	2.382	2.468	2.343	2.452	26,427	+0.10(+4.32%)
Aug 08, 2011	2.538	2.540	2.265	2.351	98,216	-0.25(-9.61%)
Aug 05, 2011	2.663	2.710	2.554	2.601	70,584	-0.09(-3.20%)
Aug 04, 2011	2.726	2.734	2.648	2.687	48,876	-0.02(-0.86%)
Aug 03, 2011	2.694	2.734	2.656	2.710	33,775	+0.05(+2.06%)
Aug 02, 2011	2.648	2.726	2.609	2.655	49,843	+0.00(+0.00%)
Aug 01, 2011	2.616	2.718	2.546	2.655	37,637	+0.05(+2.10%)
Jul 29, 2011	2.570	2.601	2.538	2.601	16,234	+0.02(+0.91%)
Jul 28, 2011	2.585	2.616	2.570	2.577	15,779	-0.03(-1.20%)
Jul 27, 2011	2.663	2.671	2.570	2.609	45,716	-0.04(-1.47%)
Jul 26, 2011	2.640	2.694	2.616	2.648	33,610	+0.00(+0.00%)
Jul 25, 2011	2.507	2.648	2.507	2.648	38,802	+0.11(+4.31%)
Jul 22, 2011	2.530	2.562	2.499	2.538	55,551	+0.00(+0.09%)
Jul 21, 2011	2.476	2.624	2.476	2.536	51,468	+0.01(+0.53%)
Jul 20, 2011	2.468	2.523	2.460	2.523	18,994	+0.07(+2.87%)
Jul 19, 2011	2.421	2.460	2.398	2.452	40,898	+0.02(+0.64%)
Jul 18, 2011	2.515	2.530	2.382	2.437	42,227	-0.02(-0.95%)
Jul 15, 2011	2.499	2.538	2.406	2.460	64,218	+0.03(+1.28%)
Jul 14, 2011	2.382	2.538	2.327	2.429	133,196	+0.09(+4.01%)
Jul 13, 2011	2.281	2.335	2.265	2.335	12,675	+0.04(+1.70%)
Jul 12, 2011	2.304	2.327	2.296	2.296	4,496	+0.00(+0.00%)
Jul 11, 2011	2.281	2.312	2.281	2.296	6,864	-0.02(-1.01%)
Jul 08, 2011	2.276	2.320	2.265	2.320	23,906	+0.05(+2.06%)
Jul 07, 2011	2.296	2.296	2.226	2.273	6,628	-0.03(-1.36%)
Jul 06, 2011	2.257	2.327	2.202	2.304	9,020	+0.05(+2.08%)
Jul 05, 2011	2.210	2.265	2.202	2.257	12,153	-0.00(-0.12%)

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.