SS&C Technologies Holdings Inc (SSNC)

USD 86.51

(0.85%)

Historical Prices

Date Open High Low Close Volume
19 May, 2010 16.5 16.65 16.3 16.34 115.35 Thousand
18 May, 2010 16.5 16.76 16.48 16.58 196.91 Thousand
17 May, 2010 16.65 16.77 16.23 16.47 206.09 Thousand
14 May, 2010 16.53 16.93 16.5 16.69 310.63 Thousand
13 May, 2010 16.28 16.8 16.15 16.71 495.95 Thousand
12 May, 2010 15.44 16.43 15.44 16.12 386.31 Thousand
11 May, 2010 15.42 15.42 14.45 15.33 1.13 Million
10 May, 2010 16.54 16.54 15.18 15.31 559.51 Thousand
07 May, 2010 15.97 16.35 15.23 15.75 245.17 Thousand
06 May, 2010 16.2 16.36 15.7 15.9 255.71 Thousand