SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	9.419	10.00	9.332	9.346	143,982	-0.07(-0.73%)
Dec 30, 2010	9.503	9.503	9.296	9.414	30,422	+0.06(+0.63%)
Dec 29, 2010	9.524	9.524	9.344	9.355	66,141	-0.15(-1.58%)
Dec 28, 2010	9.579	9.656	9.342	9.506	140,647	-0.04(-0.38%)
Dec 27, 2010	9.319	9.565	9.132	9.542	51,456	+0.25(+2.65%)
Dec 23, 2010	9.405	9.405	9.273	9.296	94,174	-0.10(-1.07%)
Dec 22, 2010	9.330	9.565	9.282	9.396	144,430	-0.02(-0.19%)
Dec 21, 2010	9.287	9.442	9.159	9.414	61,171	+0.18(+1.97%)
Dec 20, 2010	9.082	9.291	9.004	9.232	401,256	+0.22(+2.48%)
Dec 17, 2010	9.118	9.232	8.649	9.009	201,711	-0.09(-1.00%)
Dec 16, 2010	9.018	9.141	8.954	9.100	146,218	+0.12(+1.37%)
Dec 15, 2010	8.954	9.109	8.836	8.977	160,358	+0.03(+0.31%)
Dec 14, 2010	9.032	9.032	8.635	8.950	129,580	-0.10(-1.11%)
Dec 13, 2010	9.264	9.264	8.895	9.050	164,736	-0.21(-2.31%)
Dec 10, 2010	9.305	9.360	9.059	9.264	155,150	-0.05(-0.59%)
Dec 09, 2010	9.569	9.569	9.255	9.319	100,174	-0.23(-2.39%)
Dec 08, 2010	9.255	9.560	9.187	9.547	204,307	+0.31(+3.38%)
Dec 07, 2010	8.913	9.273	8.913	9.234	207,537	+0.39(+4.35%)
Dec 06, 2010	8.818	8.936	8.740	8.849	171,165	+0.01(+0.10%)
Dec 03, 2010	9.278	9.278	8.831	8.840	224,105	-0.36(-3.87%)
Dec 02, 2010	9.387	9.387	9.173	9.196	257,214	-0.19(-2.04%)
Dec 01, 2010	8.895	9.633	8.895	9.387	238,435	+0.54(+6.13%)
Nov 30, 2010	8.909	9.214	8.717	8.845	1,279,074	-0.16(-1.77%)
Nov 29, 2010	8.972	9.013	8.708	9.004	210,761	-0.04(-0.45%)
Nov 26, 2010	8.804	9.054	8.792	9.045	86,313	+0.32(+3.71%)
Nov 24, 2010	8.553	8.722	8.722	8.722	164,172	+0.20(+2.35%)
Nov 23, 2010	8.430	8.553	8.207	8.521	194,805	-0.03(-0.37%)
Nov 22, 2010	8.266	8.553	8.134	8.553	132,086	+0.28(+3.36%)
Nov 19, 2010	8.312	8.412	8.134	8.275	201,127	-0.04(-0.49%)
Nov 18, 2010	8.335	8.335	8.243	8.316	192,413	+0.05(+0.61%)
Nov 17, 2010	8.385	8.430	8.202	8.266	129,205	-0.13(-1.57%)
Nov 16, 2010	8.234	8.421	8.139	8.398	209,361	+0.12(+1.49%)
Nov 15, 2010	8.321	8.403	8.275	8.275	151,448	-0.08(-0.93%)
Nov 12, 2010	8.293	8.430	8.230	8.353	212,784	-0.05(-0.60%)
Nov 11, 2010	8.280	8.430	8.165	8.403	355,033	+0.32(+3.95%)
Nov 10, 2010	8.225	8.278	7.975	8.084	315,605	-0.12(-1.50%)
Nov 09, 2010	8.088	8.225	8.052	8.207	278,966	+0.12(+1.46%)
Nov 08, 2010	7.975	8.166	7.975	8.088	132,345	+0.10(+1.25%)
Nov 05, 2010	7.924	8.011	7.854	7.988	296,100	+0.03(+0.40%)
Nov 04, 2010	7.856	8.066	7.774	7.956	756,261	+0.16(+2.11%)
Nov 03, 2010	7.820	7.838	7.678	7.792	545,925	-0.03(-0.35%)
Nov 02, 2010	7.883	7.883	7.724	7.820	928,289	-0.06(-0.81%)
Nov 01, 2010	7.883	7.975	7.829	7.883	225,400	+0.00(+0.00%)
Oct 29, 2010	7.929	7.993	7.815	7.883	518,391	-0.06(-0.75%)
Oct 28, 2010	7.970	8.098	7.851	7.943	311,927	+0.02(+0.23%)
Oct 27, 2010	7.883	7.929	7.779	7.924	183,439	+0.06(+0.75%)
Oct 25, 2010	7.692	7.888	7.669	7.865	459,190	+0.21(+2.74%)
Oct 22, 2010	7.656	7.715	7.587	7.656	38,908	+0.00(+0.06%)
Oct 21, 2010	7.715	7.715	7.630	7.651	134,844	-0.03(-0.36%)
Oct 20, 2010	7.615	7.728	7.551	7.678	52,095	+0.09(+1.20%)
Oct 19, 2010	7.642	7.706	7.523	7.587	85,920	-0.15(-2.00%)
Oct 18, 2010	7.769	7.779	7.692	7.742	104,306	-0.02(-0.23%)
Oct 15, 2010	7.747	7.769	7.728	7.760	392,436	+0.03(+0.41%)
Oct 14, 2010	7.619	7.747	7.594	7.728	174,475	+0.08(+1.01%)
Oct 13, 2010	7.706	7.747	7.610	7.651	109,893	-0.05(-0.65%)
Oct 12, 2010	7.669	7.733	7.633	7.701	103,112	-0.01(-0.12%)
Oct 11, 2010	7.450	7.747	7.450	7.710	80,388	-0.01(-0.18%)
Oct 08, 2010	7.564	7.747	7.564	7.724	115,103	+0.01(+0.18%)
Oct 07, 2010	7.687	7.747	7.574	7.710	83,243	+0.09(+1.14%)
Oct 06, 2010	7.569	7.633	7.546	7.624	123,837	+0.04(+0.48%)
Oct 05, 2010	7.583	7.642	7.437	7.587	229,949	+0.06(+0.85%)
Oct 04, 2010	7.615	7.724	7.491	7.523	87,108	-0.09(-1.20%)