Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.510	7.770	7.510	7.720	1,100	+0.11(+1.42%)
Dec 29, 2011	7.640	7.640	7.538	7.612	1,000	-0.04(-0.50%)
Dec 28, 2011	7.820	7.820	7.500	7.650	1,300	-0.17(-2.17%)
Dec 27, 2011	7.188	8.010	7.160	7.820	31,119	+0.76(+10.76%)
Dec 23, 2011	6.920	7.060	6.900	7.060	3,200	+0.11(+1.58%)
Dec 21, 2011	6.730	6.950	6.730	6.950	1,000	+0.16(+2.36%)
Dec 20, 2011	6.720	6.790	6.640	6.790	12,461	+0.16(+2.41%)
Dec 19, 2011	6.800	6.800	6.550	6.630	2,253	-0.17(-2.50%)
Dec 16, 2011	6.580	6.840	6.580	6.800	3,440	-0.05(-0.73%)
Dec 15, 2011	7.000	7.000	6.660	6.850	5,819	-0.15(-2.14%)
Dec 14, 2011	7.160	7.160	7.000	7.000	300	-0.14(-1.96%)
Dec 13, 2011	7.096	7.228	7.080	7.140	1,004	+0.01(+0.14%)
Dec 12, 2011	7.100	7.130	7.100	7.130	678	+0.05(+0.71%)
Dec 08, 2011	7.080	7.080	7.080	7.080	500	+0.00(+0.00%)
Dec 07, 2011	7.010	7.080	7.010	7.080	600	-0.01(-0.14%)
Dec 06, 2011	7.000	7.130	6.831	7.090	4,880	-0.03(-0.41%)
Dec 05, 2011	7.040	7.240	7.040	7.119	2,870	+0.12(+1.70%)
Dec 02, 2011	7.230	7.230	7.000	7.000	2,360	+0.08(+1.16%)
Dec 01, 2011	7.160	7.160	6.531	6.920	6,871	-0.07(-1.00%)
Nov 30, 2011	7.100	7.170	6.910	6.990	6,251	-0.01(-0.14%)
Nov 29, 2011	7.150	7.150	6.750	7.000	8,250	+0.33(+4.95%)
Nov 28, 2011	7.000	7.000	6.280	6.670	19,226	-0.27(-3.89%)
Nov 25, 2011	6.940	7.080	6.940	6.940	850	+0.18(+2.66%)
Nov 23, 2011	7.250	7.490	6.760	6.760	15,777	-0.66(-8.89%)
Nov 22, 2011	7.910	7.940	7.300	7.420	2,664	-0.33(-4.26%)
Nov 21, 2011	8.500	8.500	7.450	7.750	30,237	-0.60(-7.19%)
Nov 18, 2011	8.410	8.410	8.350	8.350	2,400	+0.00(+0.00%)
Nov 17, 2011	8.450	8.450	8.170	8.350	7,575	+0.04(+0.48%)
Nov 16, 2011	8.260	8.500	8.260	8.310	3,703	+0.01(+0.12%)
Nov 15, 2011	8.350	8.489	8.260	8.300	8,980	+0.01(+0.12%)
Nov 14, 2011	8.110	8.330	8.110	8.290	3,910	+0.22(+2.73%)
Nov 11, 2011	8.190	8.220	8.000	8.070	8,296	-0.08(-0.97%)
Nov 10, 2011	8.340	8.360	8.100	8.149	2,513	-0.05(-0.62%)
Nov 09, 2011	8.300	8.500	8.200	8.200	13,650	-0.10(-1.20%)
Nov 08, 2011	8.400	8.400	8.300	8.300	5,286	-0.05(-0.60%)
Nov 07, 2011	8.390	8.390	8.300	8.350	5,497	-0.04(-0.46%)
Nov 04, 2011	8.280	8.390	8.200	8.389	6,583	+0.12(+1.44%)
Nov 03, 2011	8.200	8.390	8.060	8.270	4,589	+0.27(+3.37%)
Nov 02, 2011	8.390	8.400	7.420	8.000	18,033	-0.40(-4.76%)
Nov 01, 2011	8.090	8.480	8.090	8.400	7,168	-0.08(-0.94%)
Oct 31, 2011	8.250	8.480	8.000	8.480	8,918	+0.40(+4.95%)
Oct 28, 2011	8.220	8.220	7.980	8.080	8,470	+0.04(+0.50%)
Oct 27, 2011	8.500	8.500	8.040	8.040	16,370	+0.00(+0.00%)
Oct 26, 2011	8.510	8.510	7.900	8.040	23,052	-0.48(-5.63%)
Oct 25, 2011	9.000	9.000	8.520	8.520	31,422	-0.48(-5.33%)
Oct 24, 2011	8.790	9.000	8.400	9.000	35,254	+0.60(+7.14%)
Oct 21, 2011	8.450	8.470	8.250	8.400	10,554	+0.10(+1.20%)
Oct 20, 2011	8.130	8.300	8.000	8.300	20,639	+0.16(+1.97%)
Oct 19, 2011	8.250	8.250	7.870	8.140	9,655	+0.19(+2.36%)
Oct 18, 2011	7.910	7.970	7.900	7.952	4,679	+0.05(+0.66%)
Oct 17, 2011	8.290	8.290	7.870	7.900	14,716	-0.15(-1.92%)
Oct 14, 2011	7.990	8.100	7.890	8.055	8,790	+0.25(+3.27%)
Oct 13, 2011	8.300	8.300	7.670	7.800	32,751	-0.45(-5.45%)
Oct 12, 2011	7.200	8.450	7.200	8.250	39,634	+1.10(+15.38%)
Oct 11, 2011	7.090	7.380	7.090	7.150	6,981	+0.04(+0.56%)
Oct 10, 2011	7.340	7.340	6.860	7.110	7,855	-0.09(-1.25%)
Oct 07, 2011	7.220	7.390	7.200	7.200	15,548	+0.01(+0.14%)
Oct 06, 2011	7.090	7.190	7.090	7.190	6,810	+0.09(+1.27%)
Oct 05, 2011	7.100	7.100	7.050	7.100	1,900	+0.21(+3.05%)
Oct 04, 2011	6.980	6.980	6.780	6.890	9,877	-0.13(-1.85%)

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.