Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	5.000	5.050	5.000	5.010	6,000	+0.01(+0.20%)
Dec 30, 2010	5.020	5.050	5.000	5.000	2,577	-0.00(-0.00%)
Dec 29, 2010	5.000	5.050	5.000	5.000	12,500	+0.00(+0.00%)
Dec 28, 2010	5.000	5.010	5.000	5.000	6,730	-0.00(-0.04%)
Dec 27, 2010	5.030	5.060	4.960	5.002	22,238	-0.16(-3.06%)
Dec 23, 2010	5.180	5.180	5.030	5.160	3,399	-0.02(-0.39%)
Dec 22, 2010	5.200	5.200	5.000	5.180	9,810	-0.05(-0.96%)
Dec 21, 2010	4.974	5.230	4.974	5.230	3,360	+0.27(+5.44%)
Dec 20, 2010	5.000	5.100	4.960	4.960	12,856	-0.06(-1.20%)
Dec 17, 2010	5.000	5.020	4.990	5.020	2,505	+0.12(+2.45%)
Dec 16, 2010	4.900	4.930	4.850	4.900	11,700	-0.12(-2.38%)
Dec 15, 2010	4.900	5.019	4.900	5.019	4,002	+0.12(+2.44%)
Dec 14, 2010	4.900	5.020	4.900	4.900	10,500	-0.10(-2.00%)
Dec 13, 2010	4.970	5.020	4.850	5.000	14,346	-0.03(-0.60%)
Dec 10, 2010	4.990	5.070	4.980	5.030	5,400	+0.13(+2.65%)
Dec 09, 2010	4.930	4.990	4.900	4.900	1,900	+0.15(+3.16%)
Dec 08, 2010	4.760	4.760	4.750	4.750	3,000	+0.07(+1.50%)
Dec 07, 2010	4.960	4.960	4.500	4.680	11,309	-0.31(-6.21%)
Dec 06, 2010	4.500	4.990	4.500	4.990	10,012	+0.49(+10.89%)
Dec 03, 2010	4.550	4.570	4.500	4.500	4,756	-0.07(-1.53%)
Dec 02, 2010	4.550	4.600	4.550	4.570	4,314	+0.01(+0.22%)
Dec 01, 2010	4.640	4.640	4.560	4.560	3,500	-0.04(-0.87%)
Nov 30, 2010	4.600	4.635	4.600	4.600	2,121	+0.00(+0.00%)
Nov 29, 2010	4.640	4.640	4.550	4.600	1,200	-0.14(-2.95%)
Nov 26, 2010	4.740	4.740	4.740	4.740	721	+0.09(+1.93%)
Nov 24, 2010	4.580	4.650	4.650	4.650	5,000	+0.09(+1.97%)
Nov 23, 2010	4.580	4.580	4.560	4.560	250	+0.01(+0.22%)
Nov 22, 2010	4.800	4.800	4.550	4.550	9,901	-0.25(-5.21%)
Nov 19, 2010	4.930	4.930	4.800	4.800	2,200	-0.14(-2.83%)
Nov 18, 2010	4.770	4.940	4.750	4.940	1,619	+0.24(+5.10%)
Nov 17, 2010	4.750	4.750	4.700	4.700	4,900	-0.05(-1.05%)
Nov 16, 2010	4.760	4.760	4.750	4.750	3,100	-0.02(-0.42%)
Nov 15, 2010	4.755	4.770	4.755	4.770	200	-0.06(-1.24%)
Nov 12, 2010	5.030	5.030	4.760	4.830	3,639	-0.10(-1.93%)
Nov 11, 2010	4.980	4.980	4.925	4.925	250	+0.13(+2.61%)
Nov 10, 2010	4.850	4.850	4.800	4.800	1,400	+0.05(+1.05%)
Nov 09, 2010	4.780	4.785	4.745	4.750	1,076	-0.25(-5.00%)
Nov 05, 2010	4.740	5.000	5.000	5.000	7,000	+0.29(+6.16%)
Nov 04, 2010	4.760	4.770	4.700	4.710	2,749	-0.05(-1.05%)
Nov 03, 2010	4.780	4.820	4.760	4.760	2,147	-0.09(-1.86%)
Nov 02, 2010	4.850	4.850	4.850	4.850	1,000	+0.06(+1.25%)
Nov 01, 2010	4.780	4.870	4.780	4.790	736	+0.03(+0.63%)
Oct 29, 2010	4.880	4.880	4.760	4.760	1,400	-0.12(-2.46%)
Oct 28, 2010	4.900	4.950	4.880	4.880	1,801	-0.02(-0.41%)
Oct 27, 2010	4.880	4.900	4.880	4.900	3,860	-0.01(-0.31%)
Oct 25, 2010	4.730	4.950	4.630	4.915	8,220	+0.21(+4.57%)
Oct 22, 2010	4.810	4.932	4.590	4.700	5,525	-0.16(-3.29%)
Oct 21, 2010	4.570	4.980	4.570	4.860	7,350	+0.28(+6.11%)
Oct 20, 2010	4.750	4.750	4.570	4.580	3,486	-0.12(-2.55%)
Oct 19, 2010	4.760	4.760	4.700	4.700	7,000	-0.12(-2.49%)
Oct 18, 2010	4.830	4.850	4.790	4.820	4,448	-0.03(-0.62%)
Oct 15, 2010	4.850	4.882	4.850	4.850	1,423	-0.01(-0.21%)
Oct 14, 2010	4.990	5.000	4.860	4.860	544	-0.09(-1.82%)
Oct 13, 2010	4.950	4.950	4.950	4.950	500	+0.02(+0.42%)
Oct 12, 2010	4.900	4.930	4.850	4.929	1,300	+0.03(+0.59%)
Oct 11, 2010	4.940	4.940	4.895	4.900	3,400	-0.18(-3.54%)
Oct 08, 2010	5.100	5.100	4.960	5.080	2,687	-0.02(-0.39%)
Oct 07, 2010	4.870	5.100	4.850	5.100	2,627	+0.23(+4.72%)
Oct 05, 2010	4.850	4.870	4.870	4.870	3,000	+0.06(+1.17%)
Oct 04, 2010	4.850	5.130	4.770	4.814	2,048	-0.04(-0.75%)

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.