Sysmex Corporation Recent Share Price (USX:SSMXF)

USX:SSMXF - Sysmex Corp Sysmex Corporation
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Feb 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
6 Feb 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
3 Feb 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
2 Feb 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
1 Feb 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
31 Jan 2012	USD	32.35	32.35	32.35	32.35	5.3917	0.0 (0.0%)	0
30 Jan 2012	USD	32.35	32.35	32.35	32.35	5.3917	-0.15 (-0.46%)	206
27 Jan 2012	USD	32.5	32.5	32.5	32.5	5.4167	0.0 (0.0%)	0
26 Jan 2012	USD	32.75	32.75	32.5	32.5	5.4167	+0.25 (+0.78%)	1,424
25 Jan 2012	USD	32.25	32.25	32.25	32.25	5.375	+1 (+3.20%)	1,464
24 Jan 2012	USD	31.25	31.25	31.25	31.25	5.2083	0.0 (0.0%)	0
23 Jan 2012	USD	31.25	31.25	31.25	31.25	5.2083	0.0 (0.0%)	0
20 Jan 2012	USD	31.25	31.25	31.25	31.25	5.2083	0.0 (0.0%)	0
19 Jan 2012	USD	31.25	31.25	31.25	31.25	5.2083	0.0 (0.0%)	0
18 Jan 2012	USD	31.25	31.25	31.25	31.25	5.2083	-0.05 (-0.16%)	200
17 Jan 2012	USD	31.3	31.3	31.3	31.3	5.2167	0.0 (0.0%)	0
16 Jan 2012	USD	31.3	31.3	31.3	31.3	5.2167	0.0 (0.0%)	0
13 Jan 2012	USD	31.3	31.3	31.3	31.3	5.2167	-0.7 (-2.19%)	200
12 Jan 2012	USD	32	32	32	32	5.3333	-1.15 (-3.47%)	600
11 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	0.0 (0.0%)	0
10 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	0.0 (0.0%)	0
9 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	0.0 (0.0%)	0
6 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	0.0 (0.0%)	0
5 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	0.0 (0.0%)	0
4 Jan 2012	USD	33.15	33.15	33.15	33.15	5.525	+0.7 (+2.16%)	200
3 Jan 2012	USD	32.45	32.45	32.45	32.45	5.4083	0.0 (0.0%)	0
2 Jan 2012	USD	32.45	32.45	32.45	32.45	5.4083	0.0 (0.0%)	0
30 Dec 2011	USD	32.45	32.45	32.45	32.45	5.4083	0.0 (0.0%)	0
29 Dec 2011	USD	32.45	32.45	32.45	32.45	5.4083	+0.25 (+0.78%)	280
28 Dec 2011	USD	32.45	32.45	32.2	32.2	5.3667	-1.8 (-5.29%)	1,206

Unicorn Response |