Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2016	+0.70 / +3.08%	22.50	23.40	22.50	23.40	23.15	9.15	1,922,800
8/9/2016	+1.20 / +5.58%	21.60	22.70	21.50	22.70	22.27	8.88	518,700
8/8/2016	-1.70 / -7.33%	23.10	23.10	20.90	21.50	21.70	8.41	1,604,000
8/5/2016	-0.60 / -2.54%	24.00	24.00	22.90	23.00	23.21	8.99	913,700
8/4/2016	-0.20 / -0.84%	23.60	23.90	23.50	23.60	23.69	9.23	391,600
8/3/2016	0.00 / 0.00%	23.80	23.80	23.50	23.80	23.69	9.31	753,400
8/2/2016	-0.60 / -2.46%	24.00	24.00	23.60	23.80	23.80	9.31	492,500
8/1/2016	-0.20 / -0.81%	24.50	24.60	24.30	24.40	24.60	9.54	204,728
7/29/2016	-0.20 / -0.81%	24.60	24.80	24.40	24.50	24.56	9.58	2,760,800
7/28/2016	+0.40 / +1.65%	24.80	24.80	24.30	24.70	24.47	9.66	4,153,970
7/27/2016	+0.10 / +0.41%	24.10	24.50	24.00	24.30	24.30	9.50	205,116
7/26/2016	-0.20 / -0.82%	24.50	24.60	24.00	24.20	24.25	9.46	901,020
7/25/2016	+0.80 / +3.39%	24.00	25.00	24.00	24.40	24.46	9.54	993,120
7/22/2016	+0.20 / +0.86%	23.50	24.40	23.20	23.50	23.56	9.19	419,000
7/21/2016	-0.50 / -2.10%	23.90	23.90	23.20	23.30	23.49	9.11	454,970
7/20/2016	-0.20 / -0.83%	23.90	24.00	23.60	23.80	23.87	9.31	339,800
7/19/2016	-0.40 / -1.64%	24.20	24.30	23.80	24.00	24.05	9.39	578,300
7/18/2016	+0.30 / +1.24%	24.00	24.40	23.90	24.40	24.25	9.54	319,908
7/15/2016	-0.20 / -0.82%	24.40	24.40	23.80	24.20	24.13	9.46	7,935,710
7/14/2016	-0.30 / -1.21%	24.50	24.70	24.30	24.40	24.54	9.54	1,791,060
7/13/2016	+0.30 / +1.23%	24.40	24.80	24.40	24.70	24.60	9.66	1,428,540
7/12/2016	+0.20 / +0.83%	24.30	24.50	24.10	24.40	24.28	9.54	1,232,220
7/11/2016	-0.90 / -3.59%	24.90	24.90	24.20	24.20	24.55	9.46	4,359,200
7/8/2016	+0.20 / +0.81%	24.80	25.60	24.70	24.90	25.11	9.74	1,351,490
7/7/2016	+0.70 / +2.92%	24.10	24.90	23.90	24.70	24.35	9.66	1,376,100
7/6/2016	-0.10 / -0.41%	24.10	24.20	23.90	24.00	24.05	9.39	405,910
7/5/2016	-0.50 / -2.03%	24.50	24.50	24.10	24.10	24.32	9.42	1,899,020
7/4/2016	+0.10 / +0.41%	24.50	24.70	24.40	24.60	24.50	9.62	685,800
7/1/2016	0.00 / 0.00%	24.60	24.80	24.30	24.50	24.51	9.58	586,300
6/30/2016	+0.10 / +0.41%	24.40	24.80	24.40	24.50	24.60	9.58	1,329,876

<<Previous 30 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