SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.688	8.708	8.518	8.587	187,179	-0.03(-0.37%)
Jan 30, 2012	8.706	8.715	8.555	8.619	104,594	-0.13(-1.52%)
Jan 27, 2012	8.610	8.774	8.610	8.752	185,002	+0.12(+1.38%)
Jan 26, 2012	8.692	8.715	8.605	8.633	152,996	-0.06(-0.74%)
Jan 25, 2012	8.692	8.779	8.601	8.697	251,728	+0.00(+0.05%)
Jan 24, 2012	8.637	8.692	8.532	8.692	307,798	+0.03(+0.37%)
Jan 23, 2012	8.688	8.715	8.598	8.660	129,998	-0.03(-0.37%)
Jan 20, 2012	8.665	8.765	8.633	8.692	286,160	+0.00(+0.00%)
Jan 19, 2012	8.715	8.724	8.651	8.692	154,246	+0.02(+0.21%)
Jan 18, 2012	8.569	8.733	8.500	8.674	348,169	+0.12(+1.39%)
Jan 17, 2012	8.541	8.578	8.460	8.555	213,315	+0.10(+1.14%)
Jan 13, 2012	8.523	8.587	8.367	8.459	94,012	-0.13(-1.49%)
Jan 12, 2012	8.532	8.720	8.431	8.587	298,744	+0.06(+0.70%)
Jan 11, 2012	8.477	8.550	8.386	8.527	169,913	+0.07(+0.87%)
Jan 10, 2012	8.340	8.463	8.324	8.454	259,685	+0.22(+2.61%)
Jan 09, 2012	8.290	8.294	8.221	8.239	161,759	+0.00(+0.06%)
Jan 06, 2012	8.248	8.317	8.161	8.235	512,294	-0.00(-0.06%)
Jan 05, 2012	8.175	8.381	8.143	8.239	175,513	+0.05(+0.61%)
Jan 04, 2012	8.244	8.290	8.157	8.189	393,299	-0.07(-0.89%)
Dec 30, 2011	8.344	8.360	8.248	8.262	153,291	-0.06(-0.77%)
Dec 29, 2011	8.271	8.340	8.233	8.326	112,817	+0.09(+1.11%)
Dec 28, 2011	8.308	8.308	8.161	8.235	152,738	-0.09(-1.10%)
Dec 27, 2011	8.354	8.427	8.299	8.326	132,860	-0.03(-0.38%)
Dec 23, 2011	8.436	8.436	8.285	8.358	98,397	+0.11(+1.39%)
Dec 21, 2011	8.372	8.372	8.102	8.244	368,655	-0.14(-1.64%)
Dec 20, 2011	8.161	8.390	8.015	8.381	544,317	+0.35(+4.33%)
Dec 19, 2011	8.139	8.207	7.992	8.033	488,898	-0.07(-0.90%)
Dec 16, 2011	7.713	8.125	7.658	8.107	2,004,790	+0.39(+5.04%)
Dec 15, 2011	7.594	7.805	7.558	7.718	496,595	+0.17(+2.30%)
Dec 14, 2011	7.484	7.580	7.434	7.544	565,933	-0.01(-0.18%)
Dec 13, 2011	7.498	7.580	7.434	7.558	667,293	+0.11(+1.47%)
Dec 12, 2011	7.448	7.462	7.375	7.448	220,207	-0.09(-1.21%)
Dec 09, 2011	7.343	7.548	7.343	7.539	300,556	+0.20(+2.68%)
Dec 08, 2011	7.375	7.420	7.288	7.343	335,198	-0.09(-1.23%)
Dec 07, 2011	7.420	7.466	7.283	7.434	243,050	-0.01(-0.18%)
Dec 06, 2011	7.379	7.503	7.315	7.448	212,528	+0.07(+0.99%)
Dec 05, 2011	7.347	7.425	7.251	7.375	298,486	+0.12(+1.64%)
Dec 02, 2011	7.375	7.375	7.224	7.256	92,722	-0.02(-0.31%)
Dec 01, 2011	7.297	7.370	7.270	7.279	172,796	-0.06(-0.87%)
Nov 30, 2011	7.274	7.365	7.205	7.343	467,907	+0.32(+4.56%)
Nov 29, 2011	6.990	7.082	6.904	7.022	217,490	+0.04(+0.59%)
Nov 28, 2011	7.022	7.091	6.858	6.981	325,058	+0.15(+2.21%)
Nov 25, 2011	6.908	6.990	6.807	6.830	119,709	-0.12(-1.71%)
Nov 23, 2011	7.150	7.150	6.931	6.949	175,130	-0.25(-3.49%)
Nov 22, 2011	7.279	7.375	7.201	7.201	199,474	-0.09(-1.25%)
Nov 21, 2011	7.251	7.324	7.224	7.292	210,270	-0.08(-1.06%)
Nov 18, 2011	7.288	7.379	7.233	7.370	217,630	+0.07(+1.00%)
Nov 17, 2011	7.379	7.429	7.247	7.297	196,499	-0.08(-1.12%)
Nov 16, 2011	7.434	7.599	7.361	7.379	196,832	-0.11(-1.47%)
Nov 15, 2011	7.411	7.526	7.338	7.489	168,496	+0.04(+0.49%)
Nov 14, 2011	7.548	7.576	7.425	7.452	377,888	-0.10(-1.27%)
Nov 11, 2011	7.425	7.580	7.425	7.548	209,272	+0.17(+2.36%)
Nov 10, 2011	7.434	7.457	7.256	7.375	358,202	+0.03(+0.44%)
Nov 09, 2011	7.393	7.471	7.301	7.343	276,404	-0.19(-2.49%)
Nov 08, 2011	7.329	7.759	7.329	7.530	525,835	+0.11(+1.48%)
Nov 07, 2011	7.370	7.434	7.146	7.420	84,882	+0.01(+0.19%)
Nov 04, 2011	7.434	7.494	7.365	7.407	152,657	-0.10(-1.34%)
Nov 03, 2011	7.324	7.526	7.201	7.507	203,426	+0.23(+3.21%)
Nov 02, 2011	7.073	7.329	7.045	7.274	330,501	+0.30(+4.26%)
Nov 01, 2011	6.935	7.050	6.899	6.977	331,032	-0.28(-3.85%)
Oct 31, 2011	7.462	7.462	7.233	7.256	259,514	-0.31(-4.05%)
Oct 28, 2011	7.503	7.626	7.343	7.562	339,117	+0.05(+0.61%)
Oct 27, 2011	7.320	7.942	7.301	7.516	446,453	+0.41(+5.80%)
Oct 26, 2011	7.009	7.155	6.890	7.105	272,846	+0.16(+2.37%)
Oct 25, 2011	7.100	7.100	6.903	6.940	252,926	-0.18(-2.57%)
Oct 24, 2011	6.890	7.411	6.890	7.123	335,998	+0.26(+3.80%)
Oct 21, 2011	6.903	6.972	6.766	6.862	361,315	+0.09(+1.28%)
Oct 20, 2011	6.784	6.848	6.624	6.775	175,360	-0.02(-0.27%)
Oct 19, 2011	6.858	6.967	6.775	6.794	260,133	-0.14(-1.98%)
Oct 18, 2011	6.794	7.013	6.789	6.931	355,347	+0.16(+2.30%)
Oct 17, 2011	6.890	7.727	6.725	6.775	220,376	-0.14(-1.99%)
Oct 14, 2011	6.862	6.958	6.780	6.913	677,105	+0.11(+1.55%)
Oct 13, 2011	6.775	6.844	6.721	6.807	182,709	-0.01(-0.13%)
Oct 12, 2011	6.725	6.835	6.670	6.816	316,375	+0.17(+2.55%)
Oct 11, 2011	6.656	6.734	6.588	6.647	261,615	-0.05(-0.68%)
Oct 10, 2011	6.620	6.716	6.551	6.693	218,124	+0.18(+2.81%)
Oct 07, 2011	6.711	6.716	6.483	6.510	409,756	-0.22(-3.26%)
Oct 06, 2011	6.734	6.766	6.652	6.730	202,423	+0.03(+0.48%)
Oct 05, 2011	6.510	6.748	6.409	6.698	309,483	+0.20(+3.03%)
Oct 04, 2011	6.075	6.510	6.075	6.501	632,087	+0.33(+5.42%)
Oct 03, 2011	6.505	6.505	6.167	6.167	496,717	-0.37(-5.67%)
Sep 30, 2011	6.547	6.743	6.528	6.537	505,675	-0.10(-1.45%)
Sep 29, 2011	6.597	6.844	6.515	6.633	439,860	+0.18(+2.84%)
Sep 28, 2011	6.579	6.579	6.391	6.450	382,883	-0.13(-1.95%)
Sep 27, 2011	6.528	6.624	6.483	6.579	438,848	+0.17(+2.71%)
Sep 26, 2011	6.377	6.437	6.267	6.405	259,776	+0.07(+1.08%)
Sep 23, 2011	6.208	6.350	6.181	6.336	1,107,999	+0.12(+1.99%)
Sep 22, 2011	6.377	6.473	6.176	6.213	364,122	-0.31(-4.77%)
Sep 21, 2011	6.807	6.885	6.510	6.524	325,543	-0.27(-3.97%)
Sep 20, 2011	6.967	7.068	6.775	6.794	529,779	-0.16(-2.24%)
Sep 19, 2011	7.160	7.160	6.894	6.949	318,356	-0.30(-4.16%)
Sep 16, 2011	7.333	7.333	7.169	7.251	503,841	-0.05(-0.63%)
Sep 15, 2011	7.320	7.320	7.182	7.297	153,357	+0.06(+0.82%)
Sep 14, 2011	7.247	7.301	7.068	7.237	366,146	+0.06(+0.89%)
Sep 13, 2011	7.224	7.260	7.096	7.173	282,186	+0.00(+0.00%)
Sep 12, 2011	6.771	7.187	6.771	7.173	250,521	+0.31(+4.46%)
Sep 09, 2011	7.004	7.077	6.803	6.867	366,677	-0.21(-2.91%)
Sep 08, 2011	7.242	7.242	7.068	7.073	258,871	-0.22(-2.95%)
Sep 07, 2011	7.128	7.292	7.036	7.288	213,182	+0.27(+3.91%)
Sep 06, 2011	6.862	7.043	6.743	7.013	325,991	-0.05(-0.71%)
Sep 02, 2011	7.301	7.361	7.045	7.064	229,067	-0.36(-4.87%)
Sep 01, 2011	7.562	7.709	7.402	7.425	267,895	-0.12(-1.58%)
Aug 31, 2011	7.375	7.571	7.347	7.544	297,317	+0.21(+2.87%)
Aug 30, 2011	7.315	7.411	7.224	7.333	296,888	-0.04(-0.50%)
Aug 29, 2011	7.187	7.375	7.187	7.370	223,764	+0.25(+3.47%)
Aug 26, 2011	6.940	7.141	6.812	7.123	184,143	+0.13(+1.83%)
Aug 25, 2011	7.173	7.251	6.963	6.995	165,084	-0.12(-1.67%)
Aug 24, 2011	7.045	7.260	6.908	7.114	416,023	+0.04(+0.58%)
Aug 23, 2011	6.839	7.077	6.601	7.073	589,893	+0.22(+3.27%)
Aug 22, 2011	7.118	7.164	6.762	6.848	366,957	-0.20(-2.86%)
Aug 19, 2011	7.050	7.256	6.890	7.050	209,717	-0.12(-1.66%)
Aug 18, 2011	7.544	7.544	7.137	7.169	405,800	-0.59(-7.55%)
Aug 17, 2011	7.951	7.997	7.640	7.754	151,029	-0.18(-2.25%)
Aug 16, 2011	7.887	7.992	7.768	7.933	180,151	-0.05(-0.57%)
Aug 15, 2011	7.786	7.992	7.763	7.978	214,867	+0.22(+2.77%)
Aug 12, 2011	7.869	7.869	7.681	7.763	268,264	-0.04(-0.47%)
Aug 11, 2011	7.562	7.928	7.512	7.800	291,028	+0.29(+3.84%)
Aug 10, 2011	7.731	7.791	7.484	7.512	276,988	-0.43(-5.36%)
Aug 09, 2011	7.874	7.974	7.379	7.937	424,290	+0.30(+3.89%)
Aug 08, 2011	8.148	8.308	7.608	7.640	516,847	-0.70(-8.44%)
Aug 05, 2011	8.418	8.477	8.125	8.344	403,140	+0.02(+0.22%)
Aug 04, 2011	8.290	8.564	8.075	8.326	436,654	-0.30(-3.45%)
Aug 03, 2011	8.326	8.738	8.207	8.624	336,149	+0.30(+3.57%)
Aug 02, 2011	8.404	8.518	8.290	8.326	260,428	-0.11(-1.30%)
Aug 01, 2011	8.541	8.921	8.308	8.436	427,746	-0.04(-0.43%)
Jul 29, 2011	8.509	8.596	8.395	8.473	339,941	-0.09(-1.07%)
Jul 28, 2011	8.605	8.701	8.505	8.564	267,768	-0.01(-0.16%)
Jul 27, 2011	8.761	8.761	8.523	8.578	454,235	-0.24(-2.70%)
Jul 26, 2011	8.861	8.935	8.779	8.816	211,390	-0.01(-0.10%)
Jul 25, 2011	8.820	8.976	8.752	8.825	440,942	-0.08(-0.92%)
Jul 22, 2011	9.044	9.250	8.788	8.907	2,175,763	-0.36(-3.85%)
Jul 21, 2011	9.172	9.319	9.163	9.264	90,596	+0.06(+0.70%)
Jul 20, 2011	9.333	9.333	9.150	9.200	110,028	-0.12(-1.28%)
Jul 19, 2011	9.227	9.378	9.227	9.319	129,909	+0.16(+1.80%)
Jul 18, 2011	9.140	9.191	8.980	9.154	259,368	+0.00(+0.05%)
Jul 15, 2011	9.131	9.209	9.104	9.150	195,323	+0.03(+0.35%)
Jul 14, 2011	9.209	9.246	9.044	9.118	228,713	-0.09(-0.99%)
Jul 13, 2011	9.237	9.271	9.172	9.209	197,564	+0.03(+0.30%)
Jul 12, 2011	9.291	9.374	9.168	9.182	158,668	-0.16(-1.71%)
Jul 11, 2011	9.484	9.726	9.291	9.342	187,896	-0.26(-2.72%)
Jul 08, 2011	9.566	9.831	9.218	9.603	274,944	-0.09(-0.90%)
Jul 07, 2011	9.520	9.763	9.479	9.689	213,798	+0.25(+2.62%)
Jul 06, 2011	9.223	9.465	9.209	9.442	296,976	+0.22(+2.43%)
Jul 05, 2011	9.136	9.264	9.102	9.218	286,654	+0.08(+0.90%)
Jul 01, 2011	9.108	9.182	8.962	9.136	182,398	+0.05(+0.50%)
Jun 30, 2011	8.985	9.131	8.985	9.090	191,625	+0.14(+1.58%)
Jun 29, 2011	8.912	8.989	8.875	8.948	137,922	+0.04(+0.41%)
Jun 28, 2011	8.674	8.912	8.669	8.912	310,705	+0.24(+2.80%)
Jun 27, 2011	8.720	8.811	8.537	8.669	340,016	-0.04(-0.42%)
Jun 24, 2011	8.742	8.797	8.573	8.706	4,646,866	-0.02(-0.26%)
Jun 23, 2011	8.578	8.770	8.532	8.729	458,458	+0.07(+0.79%)
Jun 22, 2011	8.683	8.742	8.569	8.660	259,191	-0.07(-0.79%)
Jun 21, 2011	8.601	8.733	8.495	8.729	314,513	+0.13(+1.54%)
Jun 20, 2011	8.573	8.742	8.454	8.596	288,630	-0.02(-0.27%)
Jun 17, 2011	8.688	8.701	8.555	8.619	166,109	-0.05(-0.58%)
Jun 16, 2011	8.628	8.848	8.605	8.669	232,304	+0.05(+0.53%)
Jun 15, 2011	8.646	8.678	8.555	8.624	143,275	-0.09(-1.05%)
Jun 14, 2011	8.541	8.779	8.541	8.715	225,325	+0.23(+2.70%)
Jun 13, 2011	8.505	8.619	8.450	8.486	209,473	+0.02(+0.22%)
Jun 10, 2011	8.550	8.559	8.463	8.468	215,667	-0.12(-1.44%)
Jun 09, 2011	8.692	8.692	8.445	8.591	458,298	-0.09(-1.05%)
Jun 08, 2011	8.637	8.745	8.569	8.683	301,337	+0.02(+0.26%)
Jun 07, 2011	8.756	8.807	8.642	8.660	215,396	-0.03(-0.37%)
Jun 06, 2011	8.811	8.839	8.669	8.692	159,954	+0.00(+0.00%)
Jun 03, 2011	8.724	8.948	8.692	8.692	121,441	-0.00(-0.05%)
May 24, 2011	8.605	8.784	8.445	8.697	181,054	+0.12(+1.44%)
May 23, 2011	8.839	8.839	8.537	8.573	99,164	-0.34(-3.85%)
May 20, 2011	8.948	9.012	8.871	8.916	198,983	-0.09(-1.02%)
May 19, 2011	9.076	9.104	8.939	9.008	87,675	-0.02(-0.25%)
May 18, 2011	8.578	9.099	8.578	9.031	82,764	+0.15(+1.65%)
May 17, 2011	8.884	8.939	8.811	8.884	51,661	-0.04(-0.46%)
May 16, 2011	8.989	9.057	8.921	8.925	203,020	-0.11(-1.17%)
May 13, 2011	9.104	9.140	8.948	9.031	148,086	-0.12(-1.30%)
May 12, 2011	9.273	9.337	9.026	9.150	298,963	-0.21(-2.20%)
May 11, 2011	9.420	9.461	9.255	9.355	156,257	+0.07(+0.79%)
May 10, 2011	8.989	9.484	8.989	9.282	131,646	-0.05(-0.54%)
May 09, 2011	9.378	9.461	9.305	9.333	108,668	-0.04(-0.39%)
May 06, 2011	9.177	9.424	9.166	9.369	188,923	+0.22(+2.45%)
May 05, 2011	9.145	9.296	9.104	9.145	135,684	-0.07(-0.74%)
May 04, 2011	9.143	9.360	9.099	9.214	153,619	+0.07(+0.75%)
May 03, 2011	9.150	9.237	9.122	9.145	129,456	-0.03(-0.35%)
May 02, 2011	9.182	9.337	9.127	9.177	199,334	-0.16(-1.67%)
Apr 29, 2011	9.250	9.415	9.145	9.333	232,258	+0.11(+1.14%)
Apr 28, 2011	9.145	9.237	9.081	9.227	125,102	+0.05(+0.60%)
Apr 27, 2011	9.150	9.195	9.086	9.172	188,820	+0.01(+0.10%)
Apr 26, 2011	9.291	9.296	9.131	9.163	440,918	-0.11(-1.18%)
Apr 25, 2011	9.200	9.278	9.099	9.273	117,244	+0.00(+0.05%)
Apr 21, 2011	9.328	9.328	9.145	9.269	76,088	+0.01(+0.15%)
Apr 20, 2011	9.237	9.296	9.177	9.255	58,231	+0.10(+1.05%)
Apr 19, 2011	9.177	9.209	8.989	9.159	101,160	+0.01(+0.10%)
Apr 18, 2011	9.218	9.218	9.076	9.150	138,718	-0.13(-1.43%)
Apr 15, 2011	9.182	9.369	9.182	9.282	85,170	+0.05(+0.50%)
Apr 14, 2011	9.186	9.255	9.150	9.237	215,805	+0.04(+0.40%)
Apr 13, 2011	9.163	9.259	9.163	9.200	77,043	+0.05(+0.55%)
Apr 12, 2011	9.150	9.232	9.127	9.150	126,538	-0.04(-0.45%)
Apr 11, 2011	9.214	9.269	9.159	9.191	83,030	-0.01(-0.10%)
Apr 08, 2011	9.227	9.259	9.136	9.200	55,300	+0.02(+0.25%)
Apr 07, 2011	9.310	9.351	9.172	9.177	176,586	-0.11(-1.23%)
Apr 06, 2011	9.264	9.360	9.195	9.291	152,884	+0.03(+0.35%)
Apr 05, 2011	9.392	9.406	9.241	9.259	237,939	-0.15(-1.60%)
Apr 04, 2011	9.479	9.529	9.398	9.410	142,495	-0.02(-0.19%)
Apr 01, 2011	9.342	9.580	9.328	9.429	157,593	+0.09(+0.93%)
Mar 31, 2011	9.195	9.351	9.136	9.342	177,255	-0.00(-0.05%)
Mar 30, 2011	9.168	9.401	9.140	9.346	99,116	+0.16(+1.79%)
Mar 29, 2011	9.177	9.383	9.140	9.182	267,718	-0.02(-0.25%)
Mar 28, 2011	9.273	9.419	9.145	9.205	237,760	-0.04(-0.40%)
Mar 25, 2011	9.205	9.374	9.154	9.241	111,176	+0.05(+0.55%)
Mar 24, 2011	9.333	9.333	9.127	9.191	118,492	-0.12(-1.28%)
Mar 23, 2011	9.131	9.374	9.127	9.310	337,128	+0.26(+2.88%)
Mar 22, 2011	8.907	9.200	8.843	9.049	279,537	+0.13(+1.44%)
Mar 21, 2011	8.793	8.921	8.701	8.921	225,294	+0.20(+2.25%)
Mar 18, 2011	8.646	8.747	8.624	8.724	251,940	+0.11(+1.33%)
Mar 17, 2011	8.582	8.793	8.555	8.610	217,687	+0.14(+1.67%)
Mar 16, 2011	8.532	8.660	8.463	8.468	326,916	-0.10(-1.17%)
Mar 15, 2011	8.537	8.660	8.491	8.569	326,590	-0.08(-0.90%)
Mar 14, 2011	8.537	8.834	8.463	8.646	246,051	+0.05(+0.64%)
Mar 11, 2011	8.550	8.646	8.454	8.591	301,159	+0.05(+0.59%)
Mar 10, 2011	8.601	8.651	8.454	8.541	376,328	-0.13(-1.48%)
Mar 09, 2011	8.678	8.710	8.578	8.669	492,219	+0.00(+0.00%)
Mar 08, 2011	8.573	8.765	8.573	8.669	238,554	+0.08(+0.96%)
Mar 07, 2011	8.903	8.903	8.555	8.587	465,466	-0.26(-2.95%)
Mar 04, 2011	8.985	9.090	8.692	8.848	111,364	-0.18(-2.03%)
Mar 03, 2011	8.971	9.099	8.921	9.031	210,467	+0.11(+1.28%)
Mar 02, 2011	8.957	9.049	8.678	8.916	272,868	-0.00(-0.05%)
Mar 01, 2011	8.989	8.989	8.903	8.921	321,001	-0.04(-0.46%)
Feb 28, 2011	9.136	9.140	8.921	8.962	254,758	-0.16(-1.80%)
Feb 25, 2011	9.058	9.209	9.012	9.127	190,582	+0.05(+0.55%)
Feb 24, 2011	8.925	9.154	8.925	9.076	244,788	+0.11(+1.22%)
Feb 23, 2011	9.026	9.150	8.592	8.967	553,338	-0.31(-3.35%)
Feb 22, 2011	9.177	9.346	9.058	9.278	540,533	+0.01(+0.10%)
Feb 18, 2011	9.630	9.863	9.127	9.269	952,402	+0.05(+0.55%)
Feb 17, 2011	9.058	9.250	8.752	9.218	373,656	+0.19(+2.13%)
Feb 16, 2011	9.017	9.140	8.967	9.026	201,518	-0.01(-0.15%)
Feb 15, 2011	8.788	9.118	8.761	9.040	360,930	+0.25(+2.86%)
Feb 14, 2011	8.829	8.848	8.683	8.788	284,619	+0.13(+1.53%)
Feb 11, 2011	8.532	8.802	8.495	8.656	449,544	+0.06(+0.75%)
Feb 10, 2011	8.569	8.688	8.486	8.591	493,462	-0.03(-0.32%)
Feb 09, 2011	8.624	8.715	8.559	8.619	294,379	-0.03(-0.35%)
Feb 08, 2011	8.578	8.733	8.569	8.650	419,999	+0.07(+0.84%)
Feb 07, 2011	8.720	8.807	8.564	8.578	914,837	-0.12(-1.37%)
Feb 04, 2011	8.422	8.770	8.354	8.697	10,213,229	+0.65(+8.01%)
Feb 03, 2011	8.386	8.468	8.001	8.052	796,966	-0.33(-3.98%)
Feb 02, 2011	8.312	8.418	8.308	8.386	65,301	+0.02(+0.22%)