Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.600	2.800	2.600	2.600	9,200	-0.01(-0.38%)
Dec 30, 2003	2.630	2.630	2.550	2.610	3,535	-0.01(-0.38%)
Dec 29, 2003	2.710	2.710	2.560	2.620	1,900	-0.12(-4.38%)
Dec 26, 2003	2.700	2.800	2.700	2.740	4,600	-0.05(-1.79%)
Dec 24, 2003	2.651	2.790	2.650	2.790	3,600	+0.04(+1.45%)
Dec 23, 2003	2.560	2.750	2.510	2.750	16,505	+0.03(+1.10%)
Dec 22, 2003	2.400	2.720	2.400	2.720	15,100	+0.31(+12.82%)
Dec 19, 2003	2.630	2.630	2.400	2.411	18,350	+0.00(+0.04%)
Dec 18, 2003	2.411	2.411	2.410	2.410	2,584	+0.00(+0.00%)
Dec 17, 2003	2.410	2.410	2.410	2.410	242	-0.00(-0.04%)
Dec 16, 2003	2.411	2.411	2.411	2.411	200	+0.01(+0.46%)
Dec 15, 2003	2.400	2.400	2.400	2.400	702	+0.05(+2.13%)
Dec 12, 2003	2.350	2.350	2.350	2.350	0	-0.05(-2.08%)
Dec 11, 2003	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Dec 10, 2003	2.400	2.400	2.400	2.400	0	+0.00(+0.00%)
Dec 09, 2003	2.520	2.521	2.400	2.400	2,420	-0.12(-4.76%)
Dec 08, 2003	2.530	2.610	2.520	2.520	1,500	-0.01(-0.40%)
Dec 05, 2003	2.530	2.680	2.680	2.530	4,650	+0.00(+0.00%)
Dec 04, 2003	2.540	2.550	2.530	2.530	3,395	+0.00(+0.00%)
Dec 03, 2003	2.500	2.530	2.500	2.530	1,300	+0.03(+1.20%)
Dec 02, 2003	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Dec 01, 2003	2.460	2.500	2.460	2.500	408	-0.11(-4.25%)
Nov 28, 2003	2.611	2.611	2.611	2.611	0	+0.00(+0.00%)
Nov 26, 2003	2.440	2.641	2.440	2.611	3,600	+0.21(+8.75%)
Nov 25, 2003	2.780	2.780	2.401	2.401	1,700	-0.14(-5.44%)
Nov 24, 2003	2.539	2.539	2.539	2.539	100	+0.11(+4.49%)
Nov 21, 2003	2.430	2.430	2.430	2.430	0	+0.00(+0.00%)
Nov 20, 2003	2.460	2.740	2.300	2.430	12,200	-0.25(-9.33%)
Nov 19, 2003	2.470	2.680	2.450	2.680	2,600	+0.27(+11.20%)
Nov 18, 2003	2.410	2.410	2.410	2.410	300	-0.10(-3.98%)
Nov 17, 2003	2.510	2.510	2.510	2.510	0	+0.00(+0.00%)
Nov 14, 2003	2.610	2.610	2.510	2.510	2,500	-0.08(-3.09%)
Nov 13, 2003	2.590	2.590	2.590	2.590	0	+0.00(+0.00%)
Nov 12, 2003	2.600	2.600	2.570	2.590	1,500	-0.16(-5.82%)
Nov 11, 2003	2.690	2.750	2.690	2.750	2,000	+0.15(+5.77%)
Nov 10, 2003	2.600	2.600	2.600	2.600	0	+0.00(+0.00%)
Nov 07, 2003	2.600	2.600	2.600	2.600	307	+0.02(+0.78%)
Nov 06, 2003	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Nov 05, 2003	2.580	2.580	2.580	2.580	255	-0.02(-0.77%)
Nov 04, 2003	2.700	2.739	2.600	2.600	2,700	-0.05(-1.89%)
Nov 03, 2003	2.780	2.780	2.650	2.650	1,300	-0.05(-1.85%)
Oct 31, 2003	2.590	2.700	2.580	2.700	5,500	+0.23(+9.31%)
Oct 30, 2003	2.470	2.470	2.470	2.470	100	+0.06(+2.49%)
Oct 29, 2003	2.540	2.540	2.410	2.410	2,400	-0.14(-5.49%)
Oct 28, 2003	2.550	2.550	2.450	2.550	3,800	+0.10(+4.08%)
Oct 27, 2003	2.450	2.450	2.450	2.450	100	+0.04(+1.66%)
Oct 24, 2003	2.400	2.410	2.400	2.410	1,200	-0.28(-10.41%)
Oct 23, 2003	2.650	2.690	2.650	2.690	1,600	+0.11(+4.18%)
Oct 22, 2003	2.500	2.582	2.400	2.582	3,300	+0.08(+3.28%)
Oct 21, 2003	2.500	2.500	2.470	2.500	2,400	-0.10(-3.85%)
Oct 20, 2003	2.340	2.890	2.340	2.600	18,600	+0.25(+10.64%)
Oct 17, 2003	2.410	2.410	2.350	2.350	2,700	-0.23(-8.91%)
Oct 16, 2003	2.400	2.580	2.320	2.580	4,300	+0.15(+6.17%)
Oct 15, 2003	2.721	2.721	2.300	2.430	11,800	-0.30(-10.99%)
Oct 14, 2003	2.689	2.940	2.689	2.730	3,500	+0.11(+4.20%)
Oct 13, 2003	2.750	2.750	2.620	2.620	5,662	-0.06(-2.24%)
Oct 10, 2003	2.750	2.750	2.670	2.680	2,500	+0.04(+1.52%)
Oct 09, 2003	2.770	2.770	2.640	2.640	3,500	-0.25(-8.62%)
Oct 08, 2003	2.750	2.940	2.490	2.889	4,200	+0.14(+5.05%)
Oct 07, 2003	2.590	2.751	2.590	2.750	6,400	+0.29(+11.79%)
Oct 06, 2003	2.760	2.770	2.450	2.460	2,865	-0.15(-5.75%)
Oct 03, 2003	2.700	2.700	2.590	2.610	3,200	+0.00(+0.00%)
Oct 02, 2003	2.580	2.610	2.510	2.610	4,350	+0.09(+3.57%)

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.