SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	31.33	31.43	31.43	31.43	1,521,445	+0.04(+0.12%)
Dec 30, 2015	31.39	31.66	31.18	31.39	458,823	-0.11(-0.35%)
Dec 29, 2015	31.42	31.83	31.15	31.50	690,000	+0.23(+0.72%)
Dec 28, 2015	31.33	31.33	30.88	31.28	417,778	-0.10(-0.32%)
Dec 24, 2015	31.57	31.38	31.38	31.38	748,992	-0.18(-0.57%)
Dec 23, 2015	31.41	31.73	31.27	31.56	545,887	+0.35(+1.14%)
Dec 22, 2015	30.65	31.45	30.28	31.20	1,432,794	+0.65(+2.14%)
Dec 21, 2015	30.88	31.00	30.11	30.55	1,599,036	-0.20(-0.66%)
Dec 18, 2015	31.30	31.47	30.70	30.75	1,781,618	-0.90(-2.84%)
Dec 17, 2015	32.28	32.28	31.26	31.65	985,246	-0.48(-1.49%)
Dec 16, 2015	31.28	32.15	31.08	32.13	1,371,899	+1.10(+3.56%)
Dec 15, 2015	30.61	31.13	30.23	31.02	1,325,300	+0.64(+2.11%)
Dec 14, 2015	30.61	31.07	30.14	30.38	1,286,488	-0.39(-1.27%)
Dec 11, 2015	30.98	31.49	30.45	30.77	1,755,419	-0.52(-1.68%)
Dec 10, 2015	31.35	31.68	31.24	31.30	638,012	+0.01(+0.04%)
Dec 09, 2015	31.78	31.99	31.14	31.29	877,637	-0.53(-1.68%)
Dec 08, 2015	31.86	32.18	31.67	31.82	1,435,943	-0.35(-1.09%)
Dec 07, 2015	32.94	33.32	32.13	32.17	982,327	-0.88(-2.67%)
Dec 04, 2015	32.19	33.08	32.18	33.05	619,834	+0.87(+2.70%)
Dec 03, 2015	32.65	32.74	32.09	32.18	649,731	-0.56(-1.70%)
Dec 02, 2015	33.44	33.44	32.64	32.74	695,233	-0.65(-1.94%)
Dec 01, 2015	33.21	33.45	33.00	33.39	1,161,447	+0.29(+0.88%)
Nov 30, 2015	33.08	33.35	32.94	33.10	1,678,180	+0.08(+0.24%)
Nov 27, 2015	32.75	33.09	32.70	33.02	490,655	+0.32(+0.99%)
Nov 25, 2015	32.74	32.70	32.70	32.70	1,735,638	-0.12(-0.38%)
Nov 24, 2015	33.42	33.42	32.56	32.82	1,638,143	-0.92(-2.74%)
Nov 23, 2015	33.95	34.31	32.98	33.74	2,182,488	-0.31(-0.92%)
Nov 20, 2015	34.12	34.29	33.82	34.06	846,347	+0.11(+0.31%)
Nov 19, 2015	33.90	34.24	33.64	33.95	1,136,340	+0.14(+0.42%)
Nov 18, 2015	32.82	33.85	32.51	33.81	1,470,352	+1.05(+3.21%)
Nov 17, 2015	32.80	33.42	32.66	32.76	1,431,916	+0.07(+0.21%)
Nov 16, 2015	32.04	32.81	31.86	32.69	1,354,716	+0.57(+1.77%)
Nov 13, 2015	32.11	32.45	31.56	32.12	1,972,251	-0.19(-0.60%)
Nov 12, 2015	32.27	32.55	31.98	32.31	881,946	-0.09(-0.28%)
Nov 11, 2015	32.33	32.82	31.72	32.40	726,698	+0.13(+0.41%)
Nov 10, 2015	32.26	32.44	31.88	32.27	832,198	-0.13(-0.41%)
Nov 09, 2015	32.81	32.95	32.21	32.40	837,003	-0.56(-1.69%)
Nov 06, 2015	32.33	32.96	32.20	32.96	933,138	+0.61(+1.89%)
Nov 05, 2015	32.99	33.31	32.24	32.35	1,237,290	-0.68(-2.05%)
Nov 04, 2015	32.82	33.22	32.59	33.02	1,605,432	+0.12(+0.38%)
Nov 03, 2015	34.50	35.47	32.69	32.90	4,136,374	-1.31(-3.84%)
Nov 02, 2015	34.10	34.42	33.89	34.21	1,995,692	+0.14(+0.40%)
Oct 30, 2015	34.07	34.38	33.97	34.08	1,157,829	+0.04(+0.11%)
Oct 29, 2015	33.93	34.23	33.77	34.04	1,132,416	+0.11(+0.31%)
Oct 28, 2015	33.48	34.02	33.35	33.93	647,295	+0.48(+1.43%)
Oct 27, 2015	33.87	34.05	33.32	33.45	1,052,396	-0.51(-1.50%)
Oct 26, 2015	33.68	34.08	33.61	33.96	639,513	+0.26(+0.76%)
Oct 23, 2015	34.24	34.24	33.42	33.71	727,980	-0.28(-0.84%)
Oct 22, 2015	33.34	34.10	33.24	33.99	862,857	+0.78(+2.34%)
Oct 21, 2015	33.12	33.48	32.87	33.22	598,801	-0.01(-0.03%)
Oct 20, 2015	33.39	33.78	33.03	33.22	491,743	-0.12(-0.37%)
Oct 19, 2015	33.13	33.45	33.01	33.35	954,692	+0.23(+0.69%)
Oct 16, 2015	33.04	33.20	32.88	33.12	409,700	+0.17(+0.52%)
Oct 15, 2015	32.38	33.03	32.30	32.95	629,240	+0.57(+1.77%)
Oct 14, 2015	32.85	33.12	32.30	32.37	851,237	-0.59(-1.78%)
Oct 13, 2015	33.51	33.70	32.88	32.96	751,200	-0.80(-2.37%)
Oct 12, 2015	33.83	33.94	33.33	33.76	852,943	+0.12(+0.36%)
Oct 09, 2015	33.11	33.84	33.04	33.64	1,062,662	+0.60(+1.82%)
Oct 08, 2015	33.19	33.32	32.72	33.04	765,721	-0.32(-0.96%)
Oct 07, 2015	33.55	33.55	32.87	33.36	1,525,133	+0.28(+0.83%)
Oct 06, 2015	33.48	33.81	32.97	33.09	1,085,093	-0.59(-1.75%)
Oct 05, 2015	33.25	33.71	33.10	33.68	885,717	+0.66(+1.99%)
Oct 02, 2015	32.49	33.06	31.98	33.02	1,362,861	+0.09(+0.27%)