Topcon Corp (OP: TOPCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.20	18.20	18.20	18.20	125	-0.13(-0.71%)
May 26, 2017		18.33	18.33	18.33	0	-0.16(-0.87%)
May 25, 2017	18.45	18.49	18.45	18.49	231	+0.09(+0.48%)
May 24, 2017	18.36	18.44	18.29	18.40	804	+0.38(+2.12%)
May 23, 2017	18.10	18.10	17.87	18.02	582	-0.14(-0.77%)
May 22, 2017	18.16	18.16	18.16	18.16	104	+0.18(+1.00%)
May 19, 2017	17.83	17.98	17.83	17.98	423	-0.03(-0.17%)
May 18, 2017	18.22	18.22	18.01	18.01	1,044	-0.61(-3.28%)
May 17, 2017	18.62	18.62	18.62	18.62	343	-0.01(-0.05%)
May 16, 2017	18.63	18.63	18.63	18.63	100	+0.58(+3.21%)
May 15, 2017	18.07	18.27	18.05	18.05	927	-0.37(-2.01%)
May 12, 2017	18.42	18.42	18.42	18.42	700	-0.33(-1.76%)
May 11, 2017	18.58	18.75	18.55	18.75	586	-0.21(-1.11%)
May 10, 2017	18.96	18.96	18.96	18.96	130	-0.15(-0.81%)
May 09, 2017	19.31	19.31	19.01	19.11	1,183	-0.49(-2.47%)
May 08, 2017	19.33	19.60	19.33	19.60	842	+0.86(+4.59%)
May 05, 2017	18.84	18.84	18.74	18.74	270	+0.11(+0.59%)
May 04, 2017	18.48	18.84	18.48	18.63	745	-0.45(-2.36%)
May 03, 2017	19.08	19.08	19.08	19.08	100	-0.23(-1.19%)
May 02, 2017	19.31	19.31	19.31	19.31	305	+0.64(+3.43%)
May 01, 2017	18.67	18.67	18.67	18.67	100	+0.92(+5.18%)
Apr 28, 2017	17.76	17.76	17.75	17.75	462	+0.18(+1.02%)
Apr 27, 2017	17.71	17.71	17.57	17.57	360	+0.07(+0.40%)
Apr 26, 2017	17.50	17.50	17.50	17.50	216	+0.70(+4.17%)
Apr 25, 2017	17.04	17.04	16.80	16.80	500	-0.30(-1.75%)
Apr 24, 2017	16.91	17.10	16.91	17.10	500	+0.58(+3.51%)
Apr 21, 2017	16.70	16.70	16.52	16.52	611	+0.10(+0.61%)
Apr 18, 2017		16.42	16.42	16.42	72	-0.56(-3.30%)
Apr 17, 2017	16.28	16.98	16.28	16.98	400	+0.93(+5.79%)
Apr 13, 2017	16.26	16.26	16.05	16.05	275	-0.67(-4.01%)
Apr 12, 2017	16.72	16.72	16.72	16.72	1,001	-0.31(-1.82%)
Apr 11, 2017	17.03	17.03	17.03	17.03	170	-0.13(-0.76%)
Apr 10, 2017	17.16	17.16	17.16	17.16	128	-0.03(-0.17%)
Apr 06, 2017		17.19	17.19	17.19	35	-0.50(-2.83%)
Apr 05, 2017	17.69	17.69	17.69	17.69	101	-0.18(-1.01%)
Apr 04, 2017	17.70	17.87	17.70	17.87	426	+0.01(+0.06%)
Apr 03, 2017	17.86	17.86	17.86	17.86	451	-0.25(-1.38%)
Mar 31, 2017	18.11	18.11	18.11	18.11	207	-0.13(-0.71%)
Mar 30, 2017	18.24	18.24	18.24	18.24	100	-0.49(-2.62%)
Mar 29, 2017	19.03	19.03	18.73	18.73	765	-0.43(-2.27%)
Mar 28, 2017	19.11	19.35	18.99	19.16	651	+0.02(+0.13%)
Mar 27, 2017	18.25	19.14	18.25	19.14	797	+0.29(+1.54%)
Mar 24, 2017	19.35	19.35	18.85	18.85	325	-0.23(-1.21%)
Mar 23, 2017	19.08	19.08	19.08	19.08	158	+0.09(+0.47%)
Mar 22, 2017	18.96	18.99	18.96	18.99	700	+0.03(+0.16%)
Mar 21, 2017	18.76	19.35	18.76	18.96	998	+1.05(+5.86%)
Mar 20, 2017	18.54	18.54	17.91	17.91	453	+0.02(+0.11%)
Mar 17, 2017	18.38	18.54	17.89	17.89	848	-0.23(-1.27%)
Mar 16, 2017	18.13	18.88	18.12	18.12	500	+0.35(+1.97%)
Mar 15, 2017	17.98	18.74	17.77	17.77	1,036	-1.02(-5.43%)
Mar 14, 2017	18.14	18.79	18.14	18.79	400	+0.74(+4.10%)
Mar 13, 2017	18.82	19.08	17.78	18.05	1,973	-0.34(-1.85%)
Mar 09, 2017		18.39	18.39	18.39	17	+0.39(+2.14%)
Mar 08, 2017	18.00	18.00	18.00	18.00	311	-0.39(-2.09%)
Mar 07, 2017	18.39	18.39	18.39	18.39	219	+1.44(+8.50%)
Mar 06, 2017	18.02	18.02	16.95	16.95	300	-0.90(-5.04%)
Mar 03, 2017	17.85	17.85	17.01	17.85	858	+0.82(+4.82%)
Mar 02, 2017	17.29	17.29	17.03	17.03	368	-0.04(-0.23%)

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.