SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.564	7.815	7.519	7.792	186,972	+0.19(+2.46%)
Jul 29, 2010	7.719	7.719	7.519	7.605	53,124	-0.02(-0.30%)
Jul 28, 2010	7.724	7.765	7.592	7.628	145,264	-0.12(-1.53%)
Jul 27, 2010	7.779	7.847	7.683	7.747	275,134	+0.03(+0.41%)
Jul 26, 2010	7.706	7.929	7.619	7.715	259,029	+0.07(+0.89%)
Jul 23, 2010	7.473	7.674	7.437	7.646	140,388	+0.13(+1.70%)
Jul 22, 2010	7.432	7.615	7.423	7.519	356,712	+0.20(+2.74%)
Jul 21, 2010	7.615	7.738	7.314	7.318	104,988	-0.23(-3.08%)
Jul 20, 2010	7.432	7.660	7.391	7.551	195,314	+0.04(+0.55%)
Jul 19, 2010	7.350	7.624	7.337	7.510	171,593	+0.11(+1.48%)
Jul 16, 2010	7.633	7.656	7.332	7.400	242,405	-0.31(-4.08%)
Jul 15, 2010	7.756	7.756	7.646	7.715	153,539	-0.05(-0.70%)
Jul 14, 2010	7.993	8.016	7.642	7.769	143,730	-0.26(-3.29%)
Jul 13, 2010	8.321	8.321	8.029	8.034	919,116	-0.22(-2.65%)
Jul 12, 2010	8.289	8.366	8.239	8.252	266,345	-0.04(-0.49%)
Jul 09, 2010	8.066	8.330	7.937	8.293	365,681	+0.20(+2.48%)
Jul 08, 2010	7.856	8.120	7.596	8.093	414,258	+0.27(+3.50%)
Jul 07, 2010	7.560	7.856	7.517	7.820	657,954	+0.27(+3.56%)
Jul 06, 2010	7.569	7.633	7.391	7.551	210,873	+0.05(+0.61%)
Jul 02, 2010	7.332	7.574	7.163	7.505	280,337	+0.23(+3.13%)
Jul 01, 2010	7.341	7.423	7.259	7.277	265,338	-0.03(-0.37%)
Jun 30, 2010	7.464	7.706	7.291	7.305	220,419	-0.20(-2.61%)
Jun 29, 2010	7.633	7.883	7.382	7.501	427,873	-0.05(-0.60%)
Jun 25, 2010	7.373	7.596	7.245	7.546	3,931,588	+0.19(+2.54%)
Jun 24, 2010	7.332	7.678	7.200	7.359	448,303	+0.03(+0.37%)
Jun 23, 2010	7.391	7.514	6.999	7.332	583,436	-0.10(-1.29%)
Jun 22, 2010	7.569	7.874	7.332	7.428	187,747	-0.16(-2.16%)
Jun 21, 2010	7.806	8.020	7.587	7.592	210,135	-0.15(-1.94%)
Jun 18, 2010	8.052	8.066	7.523	7.742	365,613	-0.26(-3.19%)
Jun 17, 2010	8.339	8.389	7.897	7.997	238,424	-0.31(-3.78%)
Jun 16, 2010	8.202	8.385	8.180	8.312	388,475	+0.11(+1.33%)
Jun 15, 2010	8.066	8.312	7.906	8.202	493,962	+0.30(+3.75%)
Jun 14, 2010	7.637	8.066	7.583	7.906	414,717	+0.27(+3.58%)
Jun 11, 2010	7.423	7.633	7.423	7.633	62,077	+0.15(+2.07%)
Jun 10, 2010	7.455	7.624	7.382	7.478	171,455	+0.08(+1.11%)
Jun 09, 2010	7.396	7.519	7.355	7.396	139,835	-0.03(-0.43%)
Jun 08, 2010	7.350	7.464	7.337	7.428	450,329	+0.05(+0.68%)
Jun 07, 2010	7.450	7.514	7.177	7.378	556,771	-0.11(-1.52%)
Jun 04, 2010	7.592	7.669	7.405	7.491	256,896	-0.15(-2.03%)
Jun 03, 2010	7.583	7.742	7.583	7.646	389,228	+0.01(+0.18%)
Jun 02, 2010	7.387	7.633	7.382	7.633	571,735	+0.18(+2.45%)
Jun 01, 2010	7.382	7.487	7.296	7.450	205,746	+0.01(+0.18%)
May 28, 2010	7.514	7.519	7.090	7.437	283,286	-0.08(-1.03%)
May 27, 2010	7.460	7.519	7.341	7.514	256,922	+0.11(+1.48%)
May 26, 2010	7.159	7.423	7.154	7.405	228,837	+0.26(+3.70%)
May 25, 2010	7.136	7.223	6.974	7.141	154,334	-0.04(-0.51%)
May 24, 2010	6.840	7.259	6.835	7.177	192,373	+0.32(+4.65%)
May 21, 2010	6.949	7.118	6.790	6.858	159,658	-0.15(-2.18%)
May 20, 2010	7.382	7.464	6.995	7.011	248,929	-0.43(-5.82%)
May 19, 2010	7.519	7.587	7.428	7.444	126,571	-0.11(-1.48%)
May 18, 2010	7.519	7.635	7.510	7.555	216,065	+0.05(+0.67%)
May 17, 2010	7.587	7.642	7.396	7.505	226,131	-0.10(-1.32%)
May 14, 2010	7.532	7.715	7.519	7.605	340,846	-0.01(-0.12%)
May 13, 2010	7.419	7.656	7.359	7.615	544,185	+0.27(+3.66%)
May 12, 2010	7.036	7.487	7.036	7.346	423,881	+0.36(+5.15%)
May 11, 2010	6.717	7.027	6.585	6.986	1,243,190	+0.01(+0.13%)
May 10, 2010	6.977	7.537	6.917	6.977	613,920	-0.20(-2.79%)
May 07, 2010	7.277	7.450	6.940	7.177	269,011	-0.07(-0.94%)
May 06, 2010	7.382	7.455	7.154	7.245	280,576	-0.20(-2.63%)
May 05, 2010	7.428	7.619	7.337	7.441	258,355	-0.14(-1.86%)
May 04, 2010	7.569	7.674	7.489	7.583	619,807	-0.04(-0.54%)