Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2015	-1.10 / -5.53%	19.00	19.30	18.30	18.80	18.74	7.06	377,300
12/21/2015	0.00 / 0.00%	19.80	19.90	18.50	19.90	19.32	7.47	340,600
12/18/2015	-0.40 / -1.93%	20.50	20.50	19.00	20.30	19.93	7.62	143,102
12/17/2015	+0.30 / +1.47%	20.40	20.70	20.30	20.70	20.50	7.77	469,200
12/16/2015	+0.10 / +0.49%	20.30	21.00	20.10	20.40	20.40	7.66	97,600
12/15/2015	+0.10 / +0.50%	20.00	20.30	19.80	20.30	20.07	7.62	59,900
12/14/2015	+0.10 / +0.50%	20.10	20.30	20.10	20.20	20.14	7.58	79,200
12/11/2015	+0.10 / +0.50%	20.00	20.30	20.00	20.30	20.12	7.62	84,500
12/10/2015	-0.20 / -0.98%	20.30	20.60	20.10	20.20	20.26	7.58	72,700
12/9/2015	+0.40 / +2.00%	19.80	20.60	19.60	20.40	20.30	7.66	133,103
12/8/2015	+0.20 / +1.01%	19.90	20.10	19.50	20.00	19.75	7.51	114,600
12/7/2015	-0.50 / -2.46%	20.20	20.20	19.80	19.80	19.91	7.43	57,400
12/4/2015	-0.20 / -0.98%	20.40	20.50	20.10	20.30	20.30	7.62	58,300
12/3/2015	+0.10 / +0.49%	20.50	20.60	20.40	20.50	20.51	7.69	45,600
12/2/2015	-0.50 / -2.39%	20.80	20.90	20.00	20.40	20.46	7.66	176,200
12/1/2015	0.00 / 0.00%	21.30	21.50	20.80	20.90	20.91	7.84	29,100
11/30/2015	-0.50 / -2.34%	21.20	21.30	20.80	20.90	21.00	7.84	96,200
11/27/2015	-0.10 / -0.47%	21.60	21.60	21.30	21.40	21.40	8.03	59,100
11/26/2015	+0.10 / +0.47%	21.20	22.00	21.10	21.50	21.55	8.07	1,077,008
11/25/2015	+0.40 / +1.90%	20.80	21.50	20.60	21.40	21.17	8.03	109,200
11/24/2015	+0.10 / +0.48%	20.00	21.50	20.00	21.00	20.80	7.88	140,402
11/23/2015	+1.10 / +5.56%	20.30	21.00	20.00	20.90	20.71	7.84	66,850
11/20/2015	-0.50 / -2.40%	20.00	20.70	19.00	20.30	19.84	7.62	126,700
11/19/2015	-0.10 / -0.48%	21.30	21.30	20.10	20.80	20.28	7.81	94,000
11/18/2015	-0.90 / -4.13%	21.50	21.90	20.00	20.90	20.75	7.84	178,600
11/17/2015	+0.10 / +0.46%	21.90	22.30	20.00	21.80	21.50	8.18	430,300
11/16/2015	-0.30 / -1.36%	22.10	22.70	20.00	21.70	21.50	8.14	414,000
11/13/2015	+0.60 / +2.73%	22.00	22.70	21.60	22.60	22.02	8.48	148,800
11/12/2015	+1.00 / +4.76%	21.00	22.50	20.90	22.00	21.73	8.26	84,303
11/11/2015	0.00 / 0.00%	19.30	21.40	19.20	21.00	20.58	7.88	1,087,207

<<Previous 12 days Next 30 days>>

GEX News

07/11	GEX: Additional capital contribution to Titan Corp
28/10	GEX: Announcement of the change of listing
21/10	GEX: Decision on the change of listing
27/09	GEX: Change in the 17th Business Registration Certificate
17/09	GEX: Amending charter