SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.60	28.68	28.20	28.32	892,902	-0.28(-0.99%)
Apr 28, 2016	28.71	29.06	28.51	28.60	1,101,235	-0.16(-0.55%)
Apr 27, 2016	28.32	28.85	28.32	28.76	1,157,799	+0.35(+1.24%)
Apr 26, 2016	28.13	28.67	28.02	28.41	1,105,126	+0.17(+0.59%)
Apr 25, 2016	28.19	28.55	28.08	28.24	780,610	-0.14(-0.49%)
Apr 22, 2016	27.80	28.61	27.79	28.38	1,239,545	+0.41(+1.47%)
Apr 21, 2016	27.92	28.16	27.79	27.97	877,173	+0.08(+0.30%)
Apr 20, 2016	27.80	28.25	27.44	27.88	1,645,801	+0.05(+0.17%)
Apr 19, 2016	28.25	28.43	27.62	27.84	796,931	-0.40(-1.41%)
Apr 18, 2016	27.72	28.40	27.53	28.23	796,776	+0.40(+1.45%)
Apr 15, 2016	28.00	28.06	27.68	27.83	1,478,078	-0.21(-0.76%)
Apr 14, 2016	28.18	28.23	28.00	28.04	1,714,075	-0.08(-0.28%)
Apr 13, 2016	28.24	28.46	27.88	28.12	3,110,798	-0.03(-0.12%)
Apr 12, 2016	28.31	28.37	27.92	28.16	1,439,355	-0.23(-0.80%)
Apr 11, 2016	29.11	29.41	28.36	28.38	1,058,002	-0.61(-2.11%)
Apr 08, 2016	28.99	29.46	28.82	28.99	1,007,804	+0.28(+0.97%)
Apr 07, 2016	28.98	29.27	28.68	28.72	1,191,142	-0.36(-1.24%)
Apr 06, 2016	29.15	29.34	28.40	29.08	997,573	+0.05(+0.16%)
Apr 05, 2016	29.33	29.46	28.93	29.03	1,169,835	-0.59(-1.99%)
Apr 04, 2016	29.66	29.86	29.32	29.62	948,802	-0.12(-0.40%)
Apr 01, 2016	29.08	29.86	28.96	29.74	2,052,647	+0.37(+1.26%)
Mar 31, 2016	29.08	29.87	29.08	29.37	2,502,482	+0.14(+0.48%)
Mar 30, 2016	29.33	29.84	29.02	29.23	1,017,724	-0.12(-0.39%)
Mar 29, 2016	28.54	29.37	28.34	29.35	757,401	+0.67(+2.33%)
Mar 28, 2016	28.21	28.73	27.98	28.68	728,253	+0.44(+1.57%)
Mar 24, 2016	28.39	28.23	28.23	28.23	1,707,660	-0.15(-0.52%)
Mar 23, 2016	28.69	29.11	28.32	28.38	1,044,507	-0.24(-0.84%)
Mar 22, 2016	28.48	28.75	28.44	28.62	596,575	-0.13(-0.47%)
Mar 21, 2016	28.90	29.00	28.53	28.76	737,841	-0.12(-0.43%)
Mar 18, 2016	28.81	29.40	28.33	28.88	1,243,601	+0.16(+0.56%)
Mar 17, 2016	28.96	29.07	28.41	28.72	1,061,185	-0.38(-1.32%)
Mar 16, 2016	28.75	29.64	28.47	29.11	2,310,223	+0.27(+0.93%)
Mar 15, 2016	28.23	28.88	28.10	28.84	1,574,802	+0.37(+1.28%)
Mar 14, 2016	27.93	28.49	27.65	28.47	1,397,979	+0.38(+1.37%)
Mar 11, 2016	28.18	28.36	27.84	28.09	1,040,856	+0.22(+0.80%)
Mar 10, 2016	27.92	28.00	27.19	27.86	1,280,021	+0.01(+0.03%)
Mar 09, 2016	28.22	28.32	27.36	27.85	1,886,119	-0.12(-0.43%)
Mar 08, 2016	28.16	28.45	27.86	27.98	1,227,450	-0.55(-1.92%)
Mar 07, 2016	28.31	28.63	26.87	28.52	1,717,925	+0.10(+0.36%)
Mar 04, 2016	28.71	28.71	28.12	28.42	1,234,471	-0.29(-1.02%)
Mar 03, 2016	27.87	28.98	27.21	28.71	2,623,678	+0.58(+2.05%)
Mar 02, 2016	28.11	28.46	27.81	28.14	1,442,946	-0.11(-0.38%)
Mar 01, 2016	27.21	28.26	26.88	28.24	1,655,434	+1.30(+4.84%)
Feb 29, 2016	27.52	27.65	26.91	26.94	1,655,129	-0.66(-2.38%)
Feb 26, 2016	27.38	27.64	27.14	27.59	1,104,182	+0.27(+1.00%)
Feb 25, 2016	27.02	27.35	26.80	27.32	764,319	+0.31(+1.16%)
Feb 24, 2016	26.76	27.10	26.48	27.01	1,070,777	-0.11(-0.39%)
Feb 23, 2016	27.27	27.48	26.14	27.11	1,273,242	-0.30(-1.08%)
Feb 22, 2016	27.45	27.72	27.13	27.41	1,627,070	+0.47(+1.75%)
Feb 19, 2016	26.37	27.03	26.29	26.94	1,677,267	+0.49(+1.87%)
Feb 18, 2016	26.63	26.81	26.23	26.44	1,846,738	-0.28(-1.05%)
Feb 17, 2016	25.84	26.98	25.69	26.73	2,109,378	+0.98(+3.79%)
Feb 16, 2016	24.80	26.15	24.78	25.75	2,137,430	+1.24(+5.07%)
Feb 12, 2016	25.55	24.51	24.51	24.51	25,857,584	-1.05(-4.12%)
Feb 11, 2016	25.43	25.92	25.08	25.56	2,251,839	-0.34(-1.30%)
Feb 10, 2016	25.44	26.09	25.32	25.90	2,132,514	+0.58(+2.28%)
Feb 09, 2016	25.31	25.76	24.68	25.32	2,642,230	+0.04(+0.16%)
Feb 08, 2016	26.10	26.36	24.91	25.28	2,410,177	-1.31(-4.94%)
Feb 05, 2016	28.19	29.24	25.92	26.59	3,255,652	-1.63(-5.78%)
Feb 04, 2016	28.38	28.65	27.77	28.22	1,426,711	-0.27(-0.96%)
Feb 03, 2016	29.11	29.29	28.11	28.50	1,451,387	-0.41(-1.41%)
Feb 02, 2016	29.51	29.79	28.50	28.90	1,407,775	-0.85(-2.86%)