Simpson Manufacturing Company
WKN: 912711 / ISIN: US8290731053Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.10.06 | 28,25 | 28,47 | 28,15 | 28,19 | 2803 |
| 11.10.06 | 27,80 | 28,31 | 27,60 | 28,20 | 193577 |
| 10.10.06 | 27,51 | 28,05 | 27,47 | 27,92 | 6473 |
| 09.10.06 | 26,20 | 27,27 | 26,06 | 27,24 | 3264 |
| 06.10.06 | 26,43 | 26,48 | 26,10 | 26,19 | 2326 |
| 05.10.06 | 26,30 | 26,48 | 26,06 | 26,44 | 2910 |
| 04.10.06 | 26,09 | 26,46 | 25,98 | 26,17 | 4938 |
| 02.10.06 | 27,07 | 27,14 | 26,51 | 26,73 | 213500 |
| 29.09.06 | 27,20 | 27,45 | 26,90 | 27,03 | 3182 |
| 28.09.06 | 27,32 | 27,46 | 26,82 | 27,07 | 2034 |
| 27.09.06 | 27,30 | 27,76 | 27,18 | 27,32 | 2192 |
| 26.09.06 | 27,30 | 27,71 | 27,21 | 27,39 | 1519 |
| 25.09.06 | 26,81 | 27,50 | 26,61 | 27,34 | 245307 |
| 22.09.06 | 27,01 | 27,12 | 26,70 | 26,84 | 3346 |
| 21.09.06 | 27,34 | 27,56 | 27,00 | 27,25 | 433148 |
| 20.09.06 | 27,57 | 28,02 | 26,98 | 27,21 | 7862 |
| 19.09.06 | 27,39 | 27,67 | 26,76 | 27,52 | 6553 |
| 18.09.06 | 27,23 | 27,45 | 27,01 | 27,28 | 4052 |
| 15.09.06 | 26,58 | 27,35 | 26,45 | 27,22 | 6751 |
| 14.09.06 | 26,50 | 26,64 | 26,11 | 26,33 | 2586 |
| 13.09.06 | 26,10 | 26,96 | 25,99 | 26,70 | 413246 |
| 12.09.06 | 25,13 | 25,99 | 24,99 | 25,84 | 697421 |
| 11.09.06 | 25,32 | 25,32 | 24,93 | 25,13 | 7152 |
| 08.09.06 | 25,42 | 25,56 | 25,23 | 25,32 | 3225 |
| 07.09.06 | 25,90 | 26,02 | 25,31 | 25,41 | 7178 |
