Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.39	10.39	10.38	10.38	748	+0.40(+4.01%)
May 27, 2016		9.980	9.980	9.980	0	+0.35(+3.63%)
May 26, 2016	9.320	9.630	9.310	9.630	1,539	+0.34(+3.66%)
May 25, 2016	9.290	9.620	9.290	9.290	1,514	-0.15(-1.59%)
May 24, 2016	9.440	9.440	9.440	9.440	364	+0.00(+0.00%)
May 23, 2016	9.440	9.440	9.440	9.440	182	+0.18(+1.94%)
May 20, 2016	9.260	9.260	9.260	9.260	944	+0.32(+3.58%)
May 19, 2016	9.190	9.210	8.940	8.940	686	-0.37(-3.97%)
May 18, 2016	9.180	9.490	9.160	9.310	2,273	-0.16(-1.69%)
May 17, 2016	9.210	9.470	9.130	9.470	689	+0.32(+3.50%)
May 16, 2016	9.160	9.160	9.150	9.150	400	-0.36(-3.79%)
May 13, 2016	9.500	9.510	9.500	9.510	484	-0.20(-2.06%)
May 12, 2016	10.01	10.01	9.710	9.710	1,066	-0.09(-0.92%)
May 11, 2016	9.840	9.840	9.800	9.800	1,192	+0.00(+0.00%)
May 10, 2016	9.960	9.960	9.790	9.800	600	+0.03(+0.31%)
May 09, 2016	9.810	9.810	9.450	9.770	2,115	+0.24(+2.52%)
May 06, 2016	9.850	9.870	9.480	9.530	1,444	-0.44(-4.41%)
May 05, 2016	9.850	9.970	9.850	9.970	1,120	+0.21(+2.15%)
May 04, 2016	9.990	9.990	9.760	9.760	388	+0.00(+0.00%)
May 03, 2016	9.760	9.760	9.760	9.760	629	+0.00(+0.00%)
May 02, 2016	9.740	10.31	9.740	9.760	1,100	-2.77(-22.11%)
Apr 28, 2016		12.53	12.53	12.53	0	-0.22(-1.73%)
Apr 27, 2016	13.00	13.06	12.75	12.75	1,565	-0.25(-1.92%)
Apr 26, 2016	12.86	13.00	12.86	13.00	713	+0.28(+2.20%)
Apr 25, 2016	12.72	12.72	12.72	12.72	700	-0.63(-4.72%)
Apr 22, 2016	13.09	13.39	13.06	13.35	1,185	-0.28(-2.05%)
Apr 20, 2016		13.63	13.63	13.63	0	+0.28(+2.10%)
Apr 19, 2016	13.09	13.35	13.09	13.35	1,127	+0.30(+2.30%)
Apr 18, 2016	12.85	13.05	12.77	13.05	1,491	+0.06(+0.44%)
Apr 15, 2016	12.96	12.99	12.96	12.99	1,005	-0.39(-2.89%)
Apr 14, 2016	13.76	13.76	13.38	13.38	1,346	-0.18(-1.33%)
Apr 13, 2016	13.56	13.56	13.56	13.56	300	+0.29(+2.19%)
Apr 12, 2016	13.27	13.27	13.27	13.27	812	+0.49(+3.83%)
Apr 11, 2016	12.80	12.80	12.78	12.78	860	+0.49(+3.99%)
Apr 08, 2016	12.59	12.59	12.29	12.29	500	-0.13(-1.05%)
Apr 07, 2016	12.24	12.52	12.11	12.42	3,305	+0.04(+0.32%)
Apr 06, 2016	12.29	12.38	12.29	12.38	5,974	+0.15(+1.23%)
Apr 05, 2016	12.20	12.20	11.92	12.23	415	-0.18(-1.45%)
Apr 04, 2016	12.41	12.41	12.41	12.41	207	-0.36(-2.82%)
Apr 01, 2016	12.77	12.77	12.77	12.77	351	-0.41(-3.11%)
Mar 31, 2016	12.90	13.22	12.84	13.18	6,123	-0.18(-1.35%)
Mar 30, 2016	13.08	13.39	13.08	13.36	640	+0.26(+1.98%)
Mar 29, 2016	13.07	13.12	12.99	13.10	1,058	+0.15(+1.16%)
Mar 28, 2016	12.95	12.95	12.94	12.95	1,611	+0.42(+3.35%)
Mar 24, 2016		12.53	12.53	12.53	0	-0.39(-3.02%)
Mar 23, 2016	13.08	13.08	12.92	12.92	3,303	-0.15(-1.15%)
Mar 22, 2016	13.47	13.47	13.07	13.07	829	+0.29(+2.27%)
Mar 21, 2016	12.75	12.78	12.75	12.78	300	-0.21(-1.62%)
Mar 18, 2016	13.00	13.00	12.62	12.99	1,472	+0.07(+0.54%)
Mar 17, 2016	12.54	12.92	12.54	12.92	1,916	+0.42(+3.36%)
Mar 16, 2016	12.42	12.78	12.42	12.50	600	+0.22(+1.79%)
Mar 15, 2016	12.57	12.59	12.28	12.28	1,300	-0.57(-4.44%)
Mar 14, 2016	12.54	12.85	12.54	12.85	1,773	+0.32(+2.55%)
Mar 11, 2016	12.54	12.54	12.53	12.53	852	+0.28(+2.29%)
Mar 10, 2016	12.25	12.25	12.25	12.25	286	+0.30(+2.51%)
Mar 09, 2016	11.96	11.96	11.95	11.95	2,323	-0.11(-0.91%)
Mar 08, 2016	12.07	12.07	12.06	12.06	9,683	-0.10(-0.82%)
Mar 07, 2016	12.16	12.16	12.16	12.16	500	-0.05(-0.41%)
Mar 04, 2016	12.21	12.21	12.21	12.21	1,082	+0.82(+7.20%)
Mar 03, 2016	11.39	11.39	11.39	11.39	734	+0.56(+5.17%)
Mar 02, 2016	10.83	10.83	10.83	10.83	552	+0.46(+4.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.