Simpson Manufacturing Company
WKN: 912711 / ISIN: US8290731053Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.11.06 | 30,48 | 30,81 | 30,17 | 30,75 | 2670 |
| 15.11.06 | 29,72 | 30,53 | 29,72 | 30,39 | 3431 |
| 14.11.06 | 29,68 | 29,77 | 29,33 | 29,66 | 2715 |
| 13.11.06 | 29,61 | 30,00 | 29,58 | 29,64 | 4974 |
| 10.11.06 | 28,88 | 29,71 | 28,86 | 29,61 | 3616 |
| 09.11.06 | 28,82 | 28,84 | 28,55 | 28,81 | 3668 |
| 08.11.06 | 28,44 | 28,91 | 28,24 | 28,79 | 3817 |
| 07.11.06 | 28,44 | 28,84 | 28,39 | 28,43 | 3755 |
| 06.11.06 | 28,05 | 28,47 | 28,00 | 28,33 | 2705 |
| 03.11.06 | 27,64 | 28,13 | 27,62 | 27,88 | 4590 |
| 02.11.06 | 27,52 | 27,74 | 27,25 | 27,53 | 3667 |
| 01.11.06 | 28,32 | 28,56 | 27,60 | 27,70 | 6865 |
| 31.10.06 | 29,00 | 29,06 | 27,96 | 28,39 | 5105 |
| 30.10.06 | 28,71 | 29,31 | 28,50 | 29,00 | 5135 |
| 27.10.06 | 26,72 | 29,90 | 26,70 | 29,00 | 20946 |
| 26.10.06 | 27,35 | 28,16 | 27,00 | 28,08 | 5283 |
| 25.10.06 | 26,70 | 27,15 | 26,51 | 27,01 | 3725 |
| 24.10.06 | 26,45 | 26,72 | 26,15 | 26,56 | 3498 |
| 23.10.06 | 26,92 | 26,94 | 26,35 | 26,50 | 5865 |
| 20.10.06 | 27,57 | 27,60 | 27,00 | 27,06 | 4563 |
| 19.10.06 | 28,00 | 28,03 | 27,40 | 27,51 | 3001 |
| 18.10.06 | 28,30 | 28,45 | 27,84 | 28,05 | 3239 |
| 17.10.06 | 28,80 | 28,84 | 27,90 | 28,12 | 4985 |
| 16.10.06 | 27,97 | 29,24 | 27,97 | 28,90 | 5561 |
| 13.10.06 | 28,09 | 28,14 | 27,68 | 27,83 | 2143 |
