SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	27.33	27.82	27.23	27.65	1,679,718	-0.07(-0.27%)
Apr 29, 2015	27.53	27.99	27.53	27.72	872,218	+0.15(+0.53%)
Apr 28, 2015	26.48	27.69	25.58	27.58	2,617,204	-1.08(-3.77%)
Apr 27, 2015	29.42	29.42	28.61	28.66	832,394	-0.58(-1.98%)
Apr 24, 2015	29.78	29.96	29.08	29.24	960,263	-0.50(-1.67%)
Apr 23, 2015	29.08	29.75	29.08	29.73	441,875	+0.57(+1.94%)
Apr 22, 2015	28.90	29.23	28.60	29.17	307,447	+0.35(+1.21%)
Apr 21, 2015	29.07	29.11	28.76	28.82	1,503,466	-0.11(-0.37%)
Apr 20, 2015	28.76	29.10	28.62	28.92	515,178	+0.34(+1.19%)
Apr 17, 2015	29.08	29.10	28.40	28.58	806,679	-0.67(-2.29%)
Apr 16, 2015	28.96	29.48	28.88	29.25	682,303	+0.19(+0.65%)
Apr 15, 2015	28.96	29.31	28.87	29.07	932,159	+0.33(+1.14%)
Apr 14, 2015	28.90	29.13	28.42	28.74	551,972	-0.15(-0.51%)
Apr 13, 2015	28.94	29.20	28.79	28.89	511,272	-0.03(-0.11%)
Apr 10, 2015	28.70	29.09	28.48	28.92	789,151	+0.41(+1.43%)
Apr 09, 2015	29.23	29.50	28.42	28.51	932,601	-0.69(-2.36%)
Apr 08, 2015	29.16	29.50	28.96	29.20	802,839	+0.14(+0.49%)
Apr 07, 2015	28.72	29.22	28.69	29.06	1,214,086	+0.34(+1.17%)
Apr 06, 2015	28.58	28.94	28.35	28.72	606,879	+0.03(+0.11%)
Apr 02, 2015	28.62	28.69	28.69	28.69	1,170,280	+0.18(+0.63%)
Apr 01, 2015	28.52	28.73	28.23	28.51	1,125,997	-0.12(-0.42%)
Mar 31, 2015	28.62	28.75	28.17	28.63	939,279	-0.13(-0.46%)
Mar 30, 2015	28.37	29.05	28.37	28.76	368,573	+0.51(+1.79%)
Mar 27, 2015	28.28	28.66	28.13	28.26	341,733	-0.00(-0.02%)
Mar 26, 2015	27.47	28.39	27.11	28.26	597,145	+0.51(+1.85%)
Mar 25, 2015	28.74	28.74	27.64	27.75	639,972	-0.90(-3.13%)
Mar 24, 2015	28.60	28.70	28.43	28.64	706,831	+0.06(+0.19%)
Mar 23, 2015	28.75	28.88	28.51	28.59	381,198	-0.25(-0.86%)
Mar 20, 2015	28.93	29.25	28.68	28.84	996,860	-0.01(-0.03%)
Mar 19, 2015	28.69	28.92	28.64	28.85	473,169	+0.06(+0.22%)
Mar 18, 2015	27.87	28.82	27.72	28.78	813,014	+0.88(+3.15%)
Mar 17, 2015	27.91	28.19	27.80	27.90	413,758	-0.17(-0.62%)
Mar 16, 2015	28.14	28.38	27.88	28.08	756,154	-0.41(-1.45%)
Mar 13, 2015	28.99	29.03	28.34	28.49	486,393	-0.51(-1.74%)
Mar 12, 2015	28.57	29.05	28.23	29.00	721,110	+0.65(+2.30%)
Mar 11, 2015	28.27	28.50	28.00	28.34	534,745	+0.11(+0.37%)
Mar 10, 2015	28.58	28.85	28.07	28.24	701,513	-0.76(-2.62%)
Mar 09, 2015	28.88	29.15	28.64	29.00	347,380	+0.18(+0.62%)
Mar 06, 2015	28.68	29.25	28.68	28.82	544,004	-0.15(-0.51%)
Mar 05, 2015	28.94	29.31	28.64	28.97	407,187	+0.15(+0.51%)
Mar 04, 2015	28.33	29.12	28.40	28.82	678,856	+0.42(+1.47%)
Mar 03, 2015	28.10	28.46	28.10	28.40	681,841	+0.16(+0.55%)
Mar 02, 2015	27.81	28.30	27.80	28.24	715,555	+0.36(+1.29%)
Feb 27, 2015	28.19	28.42	27.87	27.89	394,966	-0.44(-1.56%)
Feb 26, 2015	28.25	28.48	28.17	28.33	442,297	+0.11(+0.38%)
Feb 25, 2015	28.41	28.50	28.07	28.22	330,582	-0.17(-0.60%)
Feb 24, 2015	28.43	28.66	28.31	28.39	351,397	-0.05(-0.16%)
Feb 23, 2015	28.70	28.70	28.35	28.43	595,958	-0.28(-0.96%)
Feb 20, 2015	28.79	28.79	28.38	28.71	725,504	-0.08(-0.27%)
Feb 19, 2015	28.67	28.99	28.63	28.79	593,620	-0.12(-0.43%)
Feb 18, 2015	28.81	29.10	28.73	28.91	535,552	-0.04(-0.14%)
Feb 17, 2015	28.89	29.16	28.42	28.95	447,378	-0.11(-0.39%)
Feb 13, 2015	28.78	29.07	29.07	29.07	1,609,195	+0.64(+2.26%)
Feb 12, 2015	28.24	28.50	28.09	28.42	794,065	+0.33(+1.16%)
Feb 11, 2015	28.10	28.40	27.78	28.10	841,807	-0.12(-0.42%)
Feb 10, 2015	28.21	28.30	27.94	28.22	939,473	+0.30(+1.07%)
Feb 09, 2015	27.79	28.13	27.79	27.92	692,352	-0.06(-0.20%)
Feb 06, 2015	28.23	28.31	27.85	27.98	863,483	-0.18(-0.65%)
Feb 05, 2015	28.06	28.26	27.92	28.16	1,161,516	+0.27(+0.97%)
Feb 04, 2015	27.20	28.15	27.11	27.89	924,255	+0.54(+1.98%)
Feb 03, 2015	27.75	28.81	27.11	27.35	3,207,178	+2.33(+9.31%)