Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		23.40	23.40	23.40	0	+0.05(+0.21%)
Aug 28, 2014	23.35	23.35	23.35	23.35	100	+0.22(+0.95%)
Aug 27, 2014		22.94	23.11	23.13	300	+0.19(+0.83%)
Aug 26, 2014	22.94	22.94	22.94	22.94	200	-0.52(-2.22%)
Aug 21, 2014		23.46	23.46	23.46	0	+0.87(+3.85%)
Aug 18, 2014		22.59	22.59	22.59	0	-0.16(-0.70%)
Aug 15, 2014		22.53	22.53	22.75	200	+0.22(+0.98%)
Aug 13, 2014		22.53	22.53	22.53	0	+0.85(+3.92%)
Aug 12, 2014	21.68	21.68	21.68	21.68	325	-0.11(-0.50%)
Aug 11, 2014	21.79	21.79	21.79	21.79	400	+0.49(+2.30%)
Aug 08, 2014	21.41	21.41	21.30	21.30	3,000	-0.83(-3.75%)
Aug 07, 2014	22.21	22.21	22.09	22.13	900	-1.47(-6.23%)
Aug 04, 2014		23.60	23.60	23.60	0	-0.68(-2.80%)
Aug 01, 2014	24.28	24.28	24.28	24.28	100	+1.42(+6.21%)
Jul 31, 2014	22.86	22.86	22.86	22.86	200	-0.57(-2.43%)
Jul 30, 2014	23.43	23.43	23.43	23.43	300	-0.02(-0.09%)
Jul 29, 2014	23.45	23.45	23.45	23.45	600	+0.27(+1.16%)
Jul 28, 2014	23.18	23.20	23.18	23.18	700	-0.17(-0.73%)
Jul 25, 2014	23.23	23.35	23.23	23.35	223	-0.08(-0.34%)
Jul 23, 2014	23.52	23.52	23.43	23.43	250	-0.04(-0.17%)
Jul 22, 2014	23.47	23.47	23.47	23.47	500	+0.52(+2.27%)
Jul 18, 2014		22.95	22.95	22.95	0	-0.23(-0.99%)
Jul 17, 2014	23.14	23.18	23.14	23.18	200	+0.40(+1.76%)
Jul 16, 2014	22.78	22.78	22.78	22.78	200	-0.18(-0.78%)
Jul 15, 2014	22.96	22.96	22.96	22.96	100	+0.08(+0.35%)
Jul 14, 2014	22.88	22.88	22.88	22.88	100	-0.20(-0.87%)
Jul 11, 2014	23.08	23.08	23.08	23.08	100	+0.27(+1.18%)
Jul 10, 2014	22.81	22.81	22.81	22.81	100	-0.96(-4.04%)
Jul 08, 2014		23.77	23.77	23.77	0	+0.67(+2.90%)
Jul 07, 2014	22.96	23.10	22.96	23.10	215	+0.26(+1.14%)
Jul 03, 2014		22.84	22.84	22.84	0	-0.10(-0.44%)
Jul 02, 2014	23.06	23.06	22.94	22.94	200	-0.21(-0.91%)
Jul 01, 2014	23.01	23.15	22.97	23.15	3,000	+0.11(+0.48%)
Jun 30, 2014	23.19	23.19	23.04	23.04	200	+0.54(+2.40%)
Jun 26, 2014		22.50	22.50	22.50	0	+0.68(+3.12%)
Jun 25, 2014	21.90	21.90	21.82	21.82	300	-0.15(-0.68%)
Jun 24, 2014	22.07	22.07	21.97	21.97	400	-0.04(-0.18%)
Jun 23, 2014	22.06	22.06	21.92	22.01	600	-0.12(-0.54%)
Jun 20, 2014	22.23	22.23	22.13	22.13	500	-0.25(-1.12%)
Jun 18, 2014		22.38	22.38	22.38	0	+1.56(+7.49%)
Jun 16, 2014		20.82	20.82	20.82	0	+0.10(+0.48%)
Jun 13, 2014	20.71	20.72	20.71	20.72	201	+0.01(+0.05%)
Jun 12, 2014	20.71	20.71	20.71	20.71	100	+0.15(+0.73%)
Jun 11, 2014	20.56	20.56	20.56	20.56	250	+0.09(+0.44%)
Jun 10, 2014	20.47	20.47	20.47	20.47	500	-0.19(-0.92%)
Jun 06, 2014	20.66	20.66	20.66	20.66	2,210	+0.45(+2.23%)

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.