SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.509	8.596	8.394	8.472	339,960	-0.09(-1.07%)
Jul 28, 2011	8.605	8.701	8.504	8.564	267,783	-0.01(-0.16%)
Jul 27, 2011	8.760	8.760	8.522	8.577	454,260	-0.24(-2.70%)
Jul 26, 2011	8.861	8.934	8.779	8.815	211,401	-0.01(-0.10%)
Jul 25, 2011	8.820	8.975	8.751	8.824	440,967	-0.08(-0.92%)
Jul 22, 2011	9.044	9.250	8.788	8.907	2,175,885	-0.36(-3.85%)
Jul 21, 2011	9.172	9.318	9.163	9.263	90,601	+0.06(+0.70%)
Jul 20, 2011	9.332	9.332	9.149	9.199	110,034	-0.12(-1.28%)
Jul 19, 2011	9.227	9.378	9.227	9.318	129,916	+0.16(+1.80%)
Jul 18, 2011	9.140	9.190	8.980	9.154	259,382	+0.00(+0.05%)
Jul 15, 2011	9.131	9.209	9.103	9.149	195,334	+0.03(+0.35%)
Jul 14, 2011	9.209	9.245	9.044	9.117	228,725	-0.09(-0.99%)
Jul 13, 2011	9.236	9.270	9.172	9.209	197,575	+0.03(+0.30%)
Jul 12, 2011	9.291	9.373	9.167	9.181	158,677	-0.16(-1.71%)
Jul 11, 2011	9.483	9.726	9.291	9.341	187,906	-0.26(-2.72%)
Jul 08, 2011	9.565	9.831	9.218	9.602	274,959	-0.09(-0.90%)
Jul 07, 2011	9.520	9.762	9.478	9.689	213,810	+0.25(+2.62%)
Jul 06, 2011	9.222	9.465	9.209	9.442	296,992	+0.22(+2.43%)
Jul 05, 2011	9.135	9.263	9.101	9.218	286,670	+0.08(+0.90%)
Jul 01, 2011	9.108	9.181	8.962	9.135	182,408	+0.05(+0.50%)
Jun 30, 2011	8.984	9.131	8.984	9.090	191,636	+0.14(+1.58%)
Jun 29, 2011	8.911	8.989	8.875	8.948	137,930	+0.04(+0.41%)
Jun 28, 2011	8.673	8.911	8.669	8.911	310,722	+0.24(+2.80%)
Jun 27, 2011	8.719	8.811	8.536	8.669	340,035	-0.04(-0.42%)
Jun 24, 2011	8.742	8.797	8.573	8.705	4,647,125	-0.02(-0.26%)
Jun 23, 2011	8.577	8.769	8.532	8.728	458,483	+0.07(+0.79%)
Jun 22, 2011	8.683	8.742	8.568	8.660	259,205	-0.07(-0.79%)
Jun 21, 2011	8.600	8.733	8.495	8.728	314,531	+0.13(+1.54%)
Jun 20, 2011	8.573	8.742	8.454	8.596	288,646	-0.02(-0.27%)
Jun 17, 2011	8.687	8.701	8.554	8.618	166,118	-0.05(-0.58%)
Jun 16, 2011	8.628	8.847	8.605	8.669	232,317	+0.05(+0.53%)
Jun 15, 2011	8.646	8.678	8.555	8.623	143,283	-0.09(-1.05%)
Jun 14, 2011	8.541	8.779	8.541	8.715	225,337	+0.23(+2.70%)
Jun 13, 2011	8.504	8.618	8.449	8.486	209,484	+0.02(+0.22%)
Jun 10, 2011	8.550	8.559	8.463	8.468	215,679	-0.12(-1.44%)
Jun 09, 2011	8.692	8.692	8.445	8.591	458,324	-0.09(-1.05%)
Jun 08, 2011	8.637	8.744	8.568	8.683	301,353	+0.02(+0.26%)
Jun 07, 2011	8.756	8.806	8.641	8.660	215,408	-0.03(-0.37%)
Jun 06, 2011	8.811	8.838	8.669	8.692	159,963	+0.00(+0.00%)
Jun 03, 2011	8.724	8.948	8.692	8.692	121,447	-0.00(-0.05%)
May 24, 2011	8.605	8.783	8.445	8.696	181,064	+0.12(+1.44%)
May 23, 2011	8.838	8.838	8.536	8.573	99,170	-0.34(-3.85%)
May 20, 2011	8.948	9.012	8.870	8.916	198,994	-0.09(-1.02%)
May 19, 2011	9.076	9.103	8.939	9.007	87,680	-0.02(-0.25%)
May 18, 2011	8.577	9.099	8.577	9.030	82,768	+0.15(+1.65%)
May 17, 2011	8.884	8.939	8.811	8.884	51,664	-0.04(-0.46%)
May 16, 2011	8.989	9.057	8.920	8.925	203,031	-0.11(-1.17%)
May 13, 2011	9.103	9.140	8.948	9.030	148,095	-0.12(-1.30%)
May 12, 2011	9.273	9.337	9.026	9.149	298,979	-0.21(-2.20%)
May 11, 2011	9.419	9.460	9.254	9.355	156,266	+0.07(+0.79%)
May 10, 2011	8.989	9.483	8.989	9.282	131,654	-0.05(-0.54%)
May 09, 2011	9.378	9.460	9.305	9.332	108,675	-0.04(-0.39%)
May 06, 2011	9.177	9.424	9.165	9.369	188,934	+0.22(+2.45%)
May 05, 2011	9.145	9.296	9.103	9.145	135,691	-0.07(-0.74%)
May 04, 2011	9.142	9.360	9.099	9.213	153,627	+0.07(+0.75%)
May 03, 2011	9.149	9.236	9.122	9.145	129,463	-0.03(-0.35%)
May 02, 2011	9.181	9.337	9.126	9.177	199,346	-0.16(-1.67%)
Apr 29, 2011	9.250	9.414	9.145	9.332	232,271	+0.11(+1.14%)
Apr 28, 2011	9.145	9.236	9.081	9.227	125,109	+0.05(+0.60%)
Apr 27, 2011	9.149	9.195	9.085	9.172	188,831	+0.01(+0.10%)
Apr 26, 2011	9.291	9.296	9.131	9.163	440,943	-0.11(-1.18%)
Apr 25, 2011	9.199	9.277	9.099	9.273	117,250	+0.00(+0.05%)
Apr 21, 2011	9.328	9.328	9.145	9.268	76,092	+0.01(+0.15%)
Apr 20, 2011	9.236	9.296	9.177	9.254	58,235	+0.10(+1.05%)
Apr 19, 2011	9.177	9.209	8.989	9.158	101,166	+0.01(+0.10%)
Apr 18, 2011	9.218	9.218	9.076	9.149	138,726	-0.13(-1.43%)
Apr 15, 2011	9.181	9.369	9.181	9.282	85,175	+0.05(+0.50%)
Apr 14, 2011	9.186	9.254	9.149	9.236	215,817	+0.04(+0.40%)
Apr 13, 2011	9.163	9.259	9.163	9.199	77,047	+0.05(+0.55%)
Apr 12, 2011	9.149	9.231	9.126	9.149	126,545	-0.04(-0.45%)
Apr 11, 2011	9.213	9.268	9.158	9.190	83,035	-0.01(-0.10%)
Apr 08, 2011	9.227	9.259	9.135	9.199	55,303	+0.02(+0.25%)
Apr 07, 2011	9.309	9.350	9.172	9.177	176,596	-0.11(-1.23%)
Apr 06, 2011	9.263	9.360	9.195	9.291	152,893	+0.03(+0.35%)
Apr 05, 2011	9.392	9.405	9.241	9.259	237,953	-0.15(-1.60%)
Apr 04, 2011	9.478	9.529	9.397	9.410	142,503	-0.02(-0.19%)
Apr 01, 2011	9.341	9.579	9.328	9.428	157,602	+0.09(+0.93%)
Mar 31, 2011	9.195	9.350	9.135	9.341	177,265	-0.00(-0.05%)
Mar 30, 2011	9.167	9.401	9.140	9.346	99,122	+0.16(+1.79%)
Mar 29, 2011	9.177	9.382	9.140	9.181	267,733	-0.02(-0.25%)
Mar 28, 2011	9.273	9.418	9.145	9.204	237,773	-0.04(-0.40%)
Mar 25, 2011	9.204	9.373	9.154	9.241	111,182	+0.05(+0.55%)
Mar 24, 2011	9.332	9.332	9.126	9.190	118,498	-0.12(-1.28%)
Mar 23, 2011	9.131	9.373	9.126	9.309	337,147	+0.26(+2.88%)
Mar 22, 2011	8.907	9.199	8.843	9.048	279,552	+0.13(+1.44%)
Mar 21, 2011	8.792	8.920	8.701	8.920	225,307	+0.20(+2.25%)
Mar 18, 2011	8.646	8.747	8.623	8.724	251,954	+0.11(+1.33%)
Mar 17, 2011	8.582	8.792	8.554	8.609	217,699	+0.14(+1.67%)
Mar 16, 2011	8.532	8.660	8.463	8.468	326,934	-0.10(-1.17%)
Mar 15, 2011	8.536	8.660	8.490	8.568	326,608	-0.08(-0.90%)
Mar 14, 2011	8.536	8.833	8.463	8.646	246,065	+0.05(+0.64%)
Mar 11, 2011	8.550	8.646	8.454	8.591	301,176	+0.05(+0.59%)
Mar 10, 2011	8.600	8.650	8.454	8.541	376,349	-0.13(-1.48%)
Mar 09, 2011	8.678	8.710	8.577	8.669	492,246	+0.00(+0.00%)
Mar 08, 2011	8.573	8.765	8.573	8.669	238,567	+0.08(+0.96%)
Mar 07, 2011	8.902	8.902	8.554	8.586	465,492	-0.26(-2.95%)
Mar 04, 2011	8.984	9.090	8.692	8.847	111,370	-0.18(-2.03%)
Mar 03, 2011	8.971	9.099	8.920	9.030	210,479	+0.11(+1.28%)
Mar 02, 2011	8.957	9.048	8.678	8.916	272,883	-0.00(-0.05%)
Mar 01, 2011	8.989	8.989	8.902	8.920	321,019	-0.04(-0.46%)
Feb 28, 2011	9.135	9.140	8.920	8.962	254,772	-0.16(-1.80%)
Feb 25, 2011	9.058	9.209	9.012	9.126	190,593	+0.05(+0.55%)
Feb 24, 2011	8.925	9.154	8.925	9.076	244,801	+0.11(+1.22%)
Feb 23, 2011	9.026	9.149	8.591	8.966	553,369	-0.31(-3.35%)
Feb 22, 2011	9.177	9.346	9.058	9.277	540,563	+0.01(+0.10%)
Feb 18, 2011	9.629	9.863	9.126	9.268	952,455	+0.05(+0.55%)
Feb 17, 2011	9.058	9.250	8.751	9.218	373,677	+0.19(+2.13%)
Feb 16, 2011	9.016	9.140	8.966	9.026	201,529	-0.01(-0.15%)
Feb 15, 2011	8.788	9.117	8.760	9.039	360,950	+0.25(+2.86%)
Feb 14, 2011	8.829	8.847	8.683	8.788	284,635	+0.13(+1.53%)
Feb 11, 2011	8.532	8.801	8.495	8.655	449,569	+0.06(+0.75%)
Feb 10, 2011	8.568	8.687	8.486	8.591	493,490	-0.03(-0.32%)
Feb 09, 2011	8.623	8.715	8.559	8.618	294,395	-0.03(-0.35%)
Feb 08, 2011	8.577	8.733	8.568	8.649	420,023	+0.07(+0.84%)
Feb 07, 2011	8.719	8.806	8.564	8.577	914,888	-0.12(-1.37%)
Feb 04, 2011	8.422	8.769	8.353	8.696	10,213,797	+0.65(+8.01%)
Feb 03, 2011	8.385	8.468	8.001	8.051	797,010	-0.33(-3.98%)
Feb 02, 2011	8.312	8.417	8.307	8.385	65,304	+0.02(+0.22%)
Feb 01, 2011	8.285	8.532	8.248	8.367	89,969	+0.10(+1.22%)
Jan 31, 2011	8.376	8.669	8.216	8.266	148,123	-0.08(-0.99%)
Jan 28, 2011	8.692	8.742	8.349	8.349	238,348	-0.33(-3.80%)
Jan 27, 2011	8.719	8.737	8.623	8.678	108,191	-0.04(-0.47%)
Jan 26, 2011	8.669	8.753	8.618	8.719	101,561	+0.11(+1.33%)
Jan 25, 2011	8.554	8.692	8.481	8.605	133,112	-0.02(-0.27%)
Jan 24, 2011	8.541	8.678	8.477	8.628	78,632	+0.07(+0.86%)
Jan 21, 2011	8.673	8.751	8.554	8.554	75,530	-0.11(-1.22%)
Jan 20, 2011	8.632	8.838	8.586	8.660	160,625	-0.03(-0.37%)
Jan 19, 2011	8.623	8.820	8.623	8.692	332,480	+0.06(+0.69%)
Jan 18, 2011	8.641	8.705	8.394	8.632	166,173	-0.06(-0.68%)
Jan 14, 2011	8.920	8.943	8.586	8.692	126,438	-0.24(-2.66%)
Jan 13, 2011	8.952	9.122	8.806	8.930	161,738	-0.28(-3.03%)
Jan 12, 2011	9.227	9.305	9.149	9.209	92,094	+0.04(+0.45%)
Jan 11, 2011	9.332	9.538	9.099	9.167	144,326	-0.15(-1.57%)
Jan 10, 2011	9.003	9.323	8.962	9.314	103,699	+0.29(+3.19%)
Jan 07, 2011	9.067	9.067	8.888	9.026	150,816	-0.00(-0.05%)
Jan 06, 2011	9.026	9.085	8.925	9.030	161,289	-0.01(-0.10%)
Jan 05, 2011	9.026	9.135	8.888	9.039	148,298	+0.04(+0.41%)
Jan 04, 2011	9.163	9.209	8.747	9.003	110,959	-0.16(-1.70%)
Jan 03, 2011	9.442	9.607	9.030	9.158	272,146	-0.22(-2.39%)
Dec 31, 2010	9.456	10.04	9.369	9.382	143,425	-0.07(-0.73%)
Dec 30, 2010	9.540	9.540	9.332	9.451	30,304	+0.06(+0.63%)
Dec 29, 2010	9.561	9.561	9.380	9.392	65,886	-0.15(-1.58%)
Dec 28, 2010	9.616	9.693	9.378	9.543	140,103	-0.04(-0.38%)
Dec 27, 2010	9.355	9.602	9.167	9.579	51,257	+0.25(+2.65%)
Dec 23, 2010	9.442	9.442	9.309	9.332	93,810	-0.10(-1.07%)
Dec 22, 2010	9.366	9.602	9.318	9.433	143,871	-0.02(-0.19%)
Dec 21, 2010	9.323	9.478	9.195	9.451	60,934	+0.18(+1.97%)
Dec 20, 2010	9.117	9.328	9.039	9.268	399,704	+0.22(+2.48%)
Dec 17, 2010	9.154	9.268	8.683	9.044	200,930	-0.09(-1.00%)
Dec 16, 2010	9.053	9.177	8.989	9.135	145,653	+0.12(+1.37%)
Dec 15, 2010	8.989	9.145	8.870	9.012	159,737	+0.03(+0.31%)
Dec 14, 2010	9.067	9.067	8.669	8.984	129,079	-0.10(-1.11%)
Dec 13, 2010	9.300	9.300	8.930	9.085	164,098	-0.21(-2.31%)
Dec 10, 2010	9.341	9.396	9.094	9.300	154,550	-0.05(-0.59%)
Dec 09, 2010	9.607	9.607	9.291	9.355	99,786	-0.23(-2.39%)
Dec 08, 2010	9.291	9.597	9.222	9.584	203,516	+0.31(+3.38%)
Dec 07, 2010	8.948	9.309	8.948	9.270	206,734	+0.39(+4.35%)
Dec 06, 2010	8.852	8.971	8.774	8.884	170,503	+0.01(+0.10%)
Dec 03, 2010	9.314	9.314	8.865	8.875	223,239	-0.36(-3.87%)
Dec 02, 2010	9.424	9.424	9.209	9.231	256,219	-0.19(-2.04%)
Dec 01, 2010	8.930	9.671	8.930	9.424	237,513	+0.54(+6.13%)
Nov 30, 2010	8.943	9.250	8.751	8.879	1,274,127	-0.16(-1.77%)
Nov 29, 2010	9.007	9.048	8.742	9.039	209,946	-0.04(-0.45%)
Nov 26, 2010	8.838	9.090	8.826	9.081	85,979	+0.32(+3.71%)
Nov 24, 2010	8.586	8.756	8.756	8.756	163,537	+0.20(+2.35%)
Nov 23, 2010	8.463	8.586	8.239	8.554	194,051	-0.03(-0.37%)
Nov 22, 2010	8.298	8.586	8.166	8.586	131,575	+0.28(+3.36%)
Nov 19, 2010	8.344	8.445	8.166	8.307	200,349	-0.04(-0.49%)
Nov 18, 2010	8.367	8.367	8.275	8.349	191,668	+0.05(+0.61%)
Nov 17, 2010	8.417	8.463	8.234	8.298	128,705	-0.13(-1.57%)
Nov 16, 2010	8.266	8.454	8.170	8.431	208,551	+0.12(+1.49%)
Nov 15, 2010	8.353	8.435	8.307	8.307	150,862	-0.08(-0.93%)
Nov 12, 2010	8.326	8.463	8.262	8.385	211,961	-0.05(-0.60%)
Nov 11, 2010	8.312	8.463	8.196	8.435	353,660	+0.32(+3.95%)
Nov 10, 2010	8.257	8.310	8.005	8.115	314,384	-0.12(-1.50%)
Nov 09, 2010	8.120	8.257	8.083	8.239	277,887	+0.12(+1.46%)
Nov 08, 2010	8.005	8.198	8.005	8.120	131,833	+0.10(+1.25%)
Nov 05, 2010	7.955	8.042	7.884	8.019	294,955	+0.03(+0.40%)
Nov 04, 2010	7.887	8.097	7.804	7.987	753,336	+0.16(+2.11%)
Nov 03, 2010	7.850	7.868	7.708	7.822	543,814	-0.03(-0.35%)
Nov 02, 2010	7.914	7.914	7.754	7.850	924,699	-0.06(-0.81%)
Nov 01, 2010	7.914	8.005	7.859	7.914	224,528	+0.00(+0.00%)
Oct 29, 2010	7.960	8.024	7.845	7.914	516,386	-0.06(-0.75%)
Oct 28, 2010	8.001	8.129	7.882	7.973	310,720	+0.02(+0.23%)
Oct 27, 2010	7.914	7.960	7.809	7.955	182,730	+0.06(+0.75%)
Oct 25, 2010	7.722	7.919	7.699	7.896	457,414	+0.21(+2.74%)
Oct 22, 2010	7.685	7.745	7.617	7.685	38,757	+0.00(+0.06%)
Oct 21, 2010	7.745	7.745	7.660	7.681	134,323	-0.03(-0.36%)
Oct 20, 2010	7.644	7.758	7.580	7.708	51,893	+0.09(+1.20%)
Oct 19, 2010	7.672	7.736	7.553	7.617	85,588	-0.16(-2.00%)
Oct 18, 2010	7.800	7.809	7.722	7.772	103,902	-0.02(-0.23%)
Oct 15, 2010	7.777	7.800	7.758	7.790	390,918	+0.03(+0.41%)
Oct 14, 2010	7.649	7.777	7.623	7.758	173,800	+0.08(+1.01%)
Oct 13, 2010	7.736	7.777	7.640	7.681	109,468	-0.05(-0.65%)
Oct 12, 2010	7.699	7.763	7.662	7.731	102,713	-0.01(-0.12%)
Oct 11, 2010	7.479	7.777	7.479	7.740	80,077	-0.01(-0.18%)
Oct 08, 2010	7.594	7.777	7.594	7.754	114,658	+0.01(+0.18%)
Oct 07, 2010	7.717	7.777	7.603	7.740	82,921	+0.09(+1.14%)
Oct 06, 2010	7.598	7.662	7.575	7.653	123,358	+0.04(+0.48%)
Oct 05, 2010	7.612	7.672	7.466	7.617	229,060	+0.06(+0.85%)
Oct 04, 2010	7.644	7.754	7.521	7.553	86,771	-0.09(-1.20%)
Oct 01, 2010	7.283	7.708	7.159	7.644	308,097	+0.42(+5.76%)
Sep 30, 2010	7.150	7.251	7.040	7.228	137,982	+0.11(+1.54%)
Sep 29, 2010	7.008	7.127	6.830	7.118	59,041	+0.11(+1.57%)
Sep 28, 2010	7.008	7.086	6.901	7.008	166,114	+0.03(+0.39%)
Sep 27, 2010	6.798	7.063	6.779	6.981	173,667	+0.23(+3.48%)
Sep 24, 2010	7.081	7.168	6.711	6.746	410,544	-0.23(-3.36%)
Sep 23, 2010	6.972	7.260	6.962	6.981	257,102	-0.02(-0.33%)
Sep 22, 2010	6.958	7.054	6.944	7.004	243,007	+0.00(+0.07%)
Sep 21, 2010	7.031	7.269	6.967	6.999	206,269	-0.06(-0.91%)
Sep 20, 2010	6.944	7.077	6.862	7.063	270,629	+0.11(+1.65%)
Sep 17, 2010	6.839	7.091	6.734	6.949	339,068	+0.45(+6.90%)
Sep 15, 2010	6.656	6.661	6.441	6.500	88,799	-0.16(-2.47%)
Sep 14, 2010	6.770	6.789	6.647	6.665	32,282	-0.11(-1.55%)
Sep 13, 2010	6.725	6.853	6.706	6.770	186,195	+0.12(+1.79%)
Sep 10, 2010	6.633	6.670	6.610	6.651	314,161	+0.01(+0.14%)
Sep 09, 2010	6.715	6.715	6.578	6.642	270,918	+0.01(+0.21%)
Sep 08, 2010	6.638	6.713	6.510	6.629	115,779	-0.01(-0.14%)
Sep 07, 2010	6.606	6.704	6.532	6.638	369,036	+0.02(+0.35%)
Sep 03, 2010	6.633	6.674	6.555	6.615	122,606	+0.06(+0.98%)
Sep 02, 2010	6.615	6.683	6.450	6.551	143,467	-0.04(-0.62%)
Sep 01, 2010	6.542	6.601	6.441	6.592	80,591	+0.15(+2.27%)
Aug 31, 2010	6.597	6.597	6.414	6.446	93,117	-0.11(-1.61%)
Aug 30, 2010	6.702	6.839	6.404	6.551	206,540	-0.20(-2.98%)
Aug 27, 2010	6.372	6.752	6.194	6.752	98,271	+0.46(+7.27%)
Aug 26, 2010	6.290	6.510	6.267	6.295	61,579	+0.01(+0.15%)
Aug 25, 2010	6.171	6.304	6.084	6.285	184,658	+0.09(+1.40%)
Aug 24, 2010	6.121	6.272	6.070	6.199	142,035	+0.01(+0.22%)
Aug 23, 2010	6.487	6.551	6.116	6.185	168,044	-0.30(-4.65%)
Aug 20, 2010	6.555	6.597	6.450	6.487	248,067	-0.12(-1.80%)
Aug 19, 2010	6.761	6.871	6.441	6.606	157,980	-0.20(-2.96%)
Aug 18, 2010	6.995	6.995	6.766	6.807	65,529	-0.18(-2.55%)
Aug 17, 2010	6.949	6.999	6.734	6.985	94,107	+0.10(+1.39%)
Aug 16, 2010	6.898	6.898	6.693	6.889	122,700	-0.02(-0.33%)
Aug 13, 2010	6.725	6.940	6.631	6.912	232,413	+0.14(+2.09%)
Aug 12, 2010	6.912	6.958	6.633	6.770	306,108	-0.25(-3.52%)
Aug 11, 2010	7.319	7.356	6.985	7.017	187,180	-0.43(-5.72%)
Aug 10, 2010	7.603	7.603	7.395	7.443	72,431	-0.24(-3.15%)
Aug 09, 2010	7.685	7.772	7.429	7.685	112,399	+0.06(+0.78%)
Aug 06, 2010	7.493	7.658	7.411	7.626	92,255	+0.05(+0.73%)
Aug 05, 2010	7.749	7.779	7.562	7.571	80,869	-0.22(-2.82%)
Aug 04, 2010	7.690	7.822	7.690	7.790	96,571	+0.12(+1.61%)
Aug 03, 2010	7.772	7.919	7.662	7.667	97,274	-0.13(-1.70%)