SS&C Technologies Holdings Inc (SSNC)

USD 86.51

(0.85%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2014 43.11 43.9 42.8 43.56 287.89 Thousand
16 Sep, 2014 43.22 43.6 42.87 43.16 436.09 Thousand
15 Sep, 2014 43.86 44.16 43.02 43.21 400.98 Thousand
12 Sep, 2014 45.25 45.25 43.71 44.02 413.3 Thousand
11 Sep, 2014 45.21 45.56 44.99 45.19 264.14 Thousand
10 Sep, 2014 45.51 46.02 45.33 45.51 341.17 Thousand
09 Sep, 2014 45.62 45.62 44.7 45.44 335.94 Thousand
08 Sep, 2014 45.49 46.33 45.09 45.65 270.74 Thousand
05 Sep, 2014 44.54 45.66 44.44 45.45 266.79 Thousand
04 Sep, 2014 45.54 45.73 44.74 44.75 250.23 Thousand