Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.360	2.370	2.310	2.350	6,500	-0.01(-0.42%)
Dec 30, 2002	2.500	2.500	2.360	2.360	4,800	-0.01(-0.42%)
Dec 27, 2002	2.390	2.390	2.360	2.370	2,100	-0.04(-1.66%)
Dec 26, 2002	2.400	2.490	2.380	2.410	500	+0.03(+1.22%)
Dec 24, 2002	2.380	2.381	2.380	2.381	1,400	-0.01(-0.38%)
Dec 23, 2002	2.420	2.420	2.390	2.390	2,800	-0.02(-0.83%)
Dec 20, 2002	2.420	2.520	2.410	2.410	4,800	-0.04(-1.63%)
Dec 19, 2002	2.410	2.450	2.400	2.450	2,500	+0.14(+6.01%)
Dec 18, 2002	2.430	2.470	2.311	2.311	4,300	-0.05(-2.08%)
Dec 17, 2002	2.360	2.360	2.360	2.360	200	+0.04(+1.72%)
Dec 16, 2002	2.370	2.550	2.320	2.320	7,700	-0.13(-5.31%)
Dec 13, 2002	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Dec 12, 2002	2.560	2.560	2.450	2.450	900	-0.02(-0.81%)
Dec 11, 2002	2.460	2.570	2.440	2.470	1,800	+0.01(+0.28%)
Dec 10, 2002	2.410	2.570	2.410	2.463	2,300	-0.18(-6.70%)
Dec 09, 2002	2.640	2.640	2.640	2.640	0	+0.00(+0.00%)
Dec 06, 2002	2.450	2.640	2.450	2.640	1,600	+0.19(+7.76%)
Dec 05, 2002	2.520	2.520	2.450	2.450	800	-0.08(-3.16%)
Dec 04, 2002	2.530	2.530	2.530	2.530	1,400	-0.01(-0.39%)
Dec 03, 2002	2.540	2.540	2.530	2.540	3,500	+0.00(+0.00%)
Dec 02, 2002	2.540	2.540	2.540	2.540	0	+0.00(+0.00%)
Nov 29, 2002	2.540	2.560	2.530	2.540	8,900	-0.15(-5.54%)
Nov 27, 2002	2.689	2.689	2.689	2.689	100	+0.17(+6.71%)
Nov 26, 2002	2.540	2.540	2.520	2.520	500	-0.18(-6.67%)
Nov 25, 2002	2.490	2.700	2.490	2.700	1,900	+0.20(+8.00%)
Nov 22, 2002	2.490	2.510	2.490	2.500	1,100	+0.09(+3.69%)
Nov 21, 2002	2.411	2.411	2.411	2.411	100	+0.03(+1.30%)
Nov 20, 2002	2.380	2.380	2.380	2.380	1,000	+0.06(+2.59%)
Nov 19, 2002	2.490	2.490	2.320	2.320	4,700	-0.03(-1.32%)
Nov 18, 2002	2.351	2.351	2.351	2.351	0	+0.00(+0.00%)
Nov 15, 2002	2.351	2.351	2.351	2.351	0	+0.00(+0.00%)
Nov 14, 2002	2.420	2.440	2.350	2.351	5,700	-0.07(-2.85%)
Nov 13, 2002	2.420	2.420	2.420	2.420	0	+0.00(+0.00%)
Nov 12, 2002	2.421	2.421	2.420	2.420	600	-0.11(-4.35%)
Nov 11, 2002	2.410	2.530	2.410	2.530	1,900	+0.03(+1.20%)
Nov 08, 2002	2.491	2.500	2.491	2.500	500	+0.06(+2.42%)
Nov 07, 2002	2.550	2.550	2.330	2.441	2,600	-0.06(-2.36%)
Nov 06, 2002	2.630	2.630	2.490	2.500	8,200	-0.01(-0.40%)
Nov 05, 2002	2.491	2.510	2.491	2.510	700	+0.01(+0.40%)
Nov 04, 2002	2.450	2.510	2.400	2.500	15,300	+0.00(+0.00%)
Nov 01, 2002	2.490	2.501	2.410	2.500	12,500	-0.01(-0.40%)
Oct 31, 2002	2.490	2.510	2.490	2.510	500	+0.02(+0.76%)
Oct 30, 2002	2.491	2.491	2.491	2.491	400	-0.01(-0.36%)
Oct 29, 2002	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Oct 28, 2002	2.500	2.510	2.500	2.500	2,600	-0.02(-0.79%)
Oct 25, 2002	2.520	2.520	2.520	2.520	300	-0.17(-6.32%)
Oct 24, 2002	2.690	2.690	2.690	2.690	1,400	+0.01(+0.37%)
Oct 23, 2002	2.500	2.680	2.500	2.680	1,600	-0.01(-0.33%)
Oct 22, 2002	2.350	2.689	2.350	2.689	700	+0.19(+7.56%)
Oct 21, 2002	2.700	2.700	2.500	2.500	1,500	-0.02(-0.79%)
Oct 18, 2002	2.500	2.520	2.500	2.520	8,600	+0.07(+2.86%)
Oct 17, 2002	2.570	2.600	2.250	2.450	6,100	-0.11(-4.30%)
Oct 16, 2002	2.561	2.570	2.550	2.560	8,200	+0.15(+6.22%)
Oct 15, 2002	2.200	2.410	2.190	2.410	7,600	+0.25(+11.57%)
Oct 14, 2002	2.000	2.190	2.000	2.160	8,400	+0.06(+2.91%)
Oct 11, 2002	2.070	2.150	2.070	2.099	6,200	+0.10(+4.95%)
Oct 10, 2002	2.140	2.140	2.000	2.000	6,400	-0.05(-2.44%)
Oct 09, 2002	2.050	2.050	2.000	2.050	680,000	-0.04(-1.87%)
Oct 08, 2002	2.150	2.150	2.010	2.089	22,600	+0.03(+1.41%)
Oct 07, 2002	2.100	2.100	2.060	2.060	1,100	+0.05(+2.49%)
Oct 04, 2002	2.040	2.050	2.010	2.010	9,500	-0.13(-6.07%)
Oct 03, 2002	2.051	2.140	2.030	2.140	4,900	+0.09(+4.39%)
Oct 02, 2002	2.070	2.100	2.050	2.050	4,700	+0.00(+0.00%)

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.