SYSMEX $34.77

up +0.94


17/5/2013 03:17 PM  |  OTC : SSMXY  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

SSMXY historical data

Date Open High Low Close Volume
5/17/2013 34.52 34.77 34.52 34.77 108
5/16/2013 33.87 34.02 33.72 33.83 86
5/15/2013 33.27 33.40 33.23 33.40 110
5/14/2013 33.25 33.51 33.25 33.47 194
5/13/2013 33.33 33.49 33.33 33.49 115
5/10/2013 32.90 32.90 32.76 32.90 103
5/9/2013 32.84 33.00 32.82 32.97 125
5/8/2013 32.12 32.25 32.12 32.24 314
5/7/2013 30.56 30.64 30.55 30.61 78
5/6/2013 31.65 31.71 31.65 31.71 152
5/3/2013 31.67 31.85 31.65 31.66 212
5/2/2013 31.45 31.63 31.45 31.63 114
5/1/2013 31.61 31.68 31.61 31.63 114
4/30/2013 32.17 32.34 32.17 32.33 66
4/29/2013 32.40 32.55 32.39 32.48 90
4/26/2013 32.35 32.38 32.28 32.34 56
4/25/2013 32.36 32.53 32.34 32.49 180
4/24/2013 32.49 32.60 32.43 32.56 100
4/23/2013 33.06 33.29 33.02 33.22 135
4/22/2013 33.01 33.20 32.87 33.18 217
4/19/2013 33.74 33.79 33.58 33.79 141
4/18/2013 33.43 33.56 33.43 33.53 144
4/17/2013 33.76 33.90 33.67 33.80 148
4/16/2013 33.41 33.80 33.40 33.76 154
4/15/2013 32.61 32.65 32.50 32.59 82
4/12/2013 32.42 32.50 32.37 32.46 45
4/11/2013 32.55 32.66 32.48 32.54 177
4/10/2013 32.22 32.48 32.20 32.39 145
4/9/2013 32.25 32.43 32.21 32.41 45
4/8/2013 32.77 32.88 32.73 32.83 184
4/5/2013 32.23 32.63 32.23 32.63 122
4/4/2013 31.30 31.60 31.30 31.45 115
4/3/2013 30.69 30.70 30.37 30.57 177
4/2/2013 29.38 29.59 29.35 29.45 137
4/1/2013 29.87 29.95 29.83 29.92 192
3/28/2013 30.42 30.59 30.39 30.59 178
3/27/2013 30.16 30.30 30.16 30.30 131
3/26/2013 30.02 30.09 29.94 30.04 112
3/25/2013 28.63 28.66 28.51 28.61 77
3/22/2013 29.08 29.30 29.08 29.26 221
3/21/2013 29.33 29.34 29.29 29.31 78
3/20/2013 29.84 29.98 29.84 29.97 156
3/19/2013 29.85 29.85 29.76 29.82 112
3/18/2013 29.53 29.68 29.52 29.54 97
3/15/2013 29.19 29.28 29.06 29.28 213
3/14/2013 28.43 28.68 28.43 28.66 171
3/13/2013 28.22 28.45 28.22 28.38 133
3/12/2013 28.10 28.10 27.98 28.01 104
3/11/2013 28.24 28.30 28.24 28.30 102
3/8/2013 27.66 27.90 27.65 27.87 402
3/7/2013 27.21 27.29 27.20 27.25 159
3/6/2013 27.47 27.65 27.44 27.61 148
3/5/2013 26.65 26.84 26.64 26.70 188
3/4/2013 26.51 26.65 26.51 26.65 83
3/1/2013 26.21 26.30 26.13 26.28 237
2/28/2013 26.26 26.37 26.26 26.28 158
2/27/2013 26.05 26.14 26.03 26.11 227
2/26/2013 26.09 26.17 25.97 26.17 145
2/25/2013 26.24 26.35 26.03 26.35 151
2/22/2013 25.79 25.95 25.79 25.95 188
2/21/2013 25.70 25.76 25.60 25.72 98
2/20/2013 25.55 25.56 25.38 25.43 139
2/19/2013 25.28 25.43 25.28 25.41 52
2/15/2013 25.61 25.65 25.53 25.59 175
2/14/2013 25.29 25.49 25.29 25.45 107
2/13/2013 25.60 25.63 25.52 25.63 98
2/12/2013 25.77 25.80 25.63 25.78 129
2/11/2013 26.47 26.59 26.45 26.57 165
2/8/2013 26.35 26.45 26.35 26.44 86
2/7/2013 25.62 25.69 25.61 25.68 136
2/6/2013 24.63 24.75 24.55 24.75 134
2/5/2013 23.27 23.64 23.27 23.62 208
2/4/2013 23.54 23.54 23.44 23.48 65
2/1/2013 23.87 23.95 23.87 23.89 117
1/31/2013 24.01 24.01 23.75 23.90 227
1/30/2013 23.82 23.90 23.82 23.84 190
1/29/2013 23.82 23.99 23.82 23.98 135
1/28/2013 23.87 23.96 23.74 23.82 204
1/25/2013 24.14 24.18 23.96 24.08 160
1/24/2013 24.09 24.20 24.08 24.18 138
1/23/2013 24.04 24.04 23.94 24.04 134
1/22/2013 23.83 23.83 23.62 23.74 244
1/18/2013 23.97 23.97 23.82 23.92 90
1/17/2013 24.34 24.34 24.01 24.13 138
1/16/2013 24.06 24.14 24.01 24.14 120
1/15/2013 24.24 24.32 24.17 24.32 153
1/14/2013 25.23 25.29 25.12 25.22 157
1/11/2013 25.37 25.40 25.12 25.22 129
1/10/2013 24.93 25.09 24.89 25.08 220
1/9/2013 24.61 24.65 24.51 24.65 166
1/8/2013 23.83 23.86 23.78 23.86 94
1/7/2013 23.37 23.55 23.37 23.55 107
1/4/2013 23.04 23.07 22.95 23.05 140
1/3/2013 23.12 23.15 23.06 23.09 262
1/2/2013 23.13 23.25 22.96 23.09 225
12/31/2012 22.99 23.06 22.90 23.00 148
12/28/2012 22.82 23.00 22.82 22.98 116
12/27/2012 22.30 22.36 22.17 22.36 109
12/26/2012 22.79 22.89 22.60 22.60 131
12/24/2012 23.15 23.29 23.07 23.19 95
Marketplace
Trading Center