Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.60	16.50	16.50	16.50	4,200	-0.30(-1.79%)
Dec 30, 2015	16.44	16.84	16.29	16.80	3,112	+0.58(+3.58%)
Dec 29, 2015	15.66	16.51	15.50	16.22	9,469	+0.94(+6.15%)
Dec 28, 2015	14.91	15.40	14.81	15.28	11,189	+0.38(+2.55%)
Dec 24, 2015	14.92	14.90	14.90	14.90	3,000	-0.06(-0.43%)
Dec 23, 2015	14.96	14.96	14.96	14.96	588	+0.18(+1.19%)
Dec 22, 2015	14.70	14.99	14.70	14.79	1,044	+0.12(+0.81%)
Dec 21, 2015	14.60	14.69	14.52	14.67	4,734	+0.05(+0.34%)
Dec 18, 2015	14.40	14.70	14.40	14.62	5,299	+0.21(+1.46%)
Dec 17, 2015	14.30	14.54	14.05	14.41	17,739	+0.07(+0.49%)
Dec 16, 2015	15.10	15.10	14.08	14.34	4,072	-0.67(-4.46%)
Dec 15, 2015	15.00	15.46	14.73	15.01	9,475	+0.26(+1.76%)
Dec 14, 2015	15.20	15.50	14.72	14.75	14,298	-0.50(-3.28%)
Dec 11, 2015	15.20	16.12	15.20	15.25	6,969	-0.16(-1.04%)
Dec 10, 2015	15.99	16.23	15.41	15.41	3,480	-0.26(-1.66%)
Dec 09, 2015	15.86	16.39	15.67	15.67	6,536	-0.03(-0.19%)
Dec 08, 2015	15.39	15.85	15.35	15.70	1,867	+0.05(+0.32%)
Dec 07, 2015	15.61	15.87	15.44	15.65	2,388	-0.03(-0.19%)
Dec 04, 2015	15.71	16.00	15.39	15.68	1,639	+0.18(+1.16%)
Dec 02, 2015	15.37	15.50	15.50	15.50	26	+0.10(+0.65%)
Dec 01, 2015	15.35	15.60	15.35	15.40	1,276	-0.35(-2.22%)
Nov 30, 2015	16.08	16.08	15.60	15.75	4,037	-0.24(-1.50%)
Nov 27, 2015	15.68	16.04	15.68	15.99	1,157	+0.08(+0.50%)
Nov 25, 2015	15.56	15.91	15.91	15.91	10,400	-0.53(-3.22%)
Nov 24, 2015	16.11	16.44	15.38	16.44	5,104	+0.75(+4.81%)
Nov 23, 2015	16.01	16.36	15.53	15.69	3,239	-0.04(-0.28%)
Nov 20, 2015	15.36	15.91	15.36	15.73	3,144	+0.54(+3.55%)
Nov 19, 2015	15.00	15.49	15.00	15.19	1,385	+0.25(+1.67%)
Nov 18, 2015	15.46	15.46	14.90	14.94	3,820	-0.33(-2.17%)
Nov 17, 2015	15.22	15.47	15.01	15.27	3,601	-0.04(-0.25%)
Nov 16, 2015	15.50	15.50	15.31	15.31	971	+0.02(+0.13%)
Nov 13, 2015	15.29	15.70	15.01	15.29	5,067	+0.04(+0.27%)
Nov 12, 2015	15.92	16.06	15.04	15.25	15,815	-0.30(-1.93%)
Nov 11, 2015	15.48	16.00	15.11	15.55	1,209	-0.04(-0.26%)
Nov 10, 2015	16.73	16.73	15.30	15.59	3,965	+0.68(+4.56%)
Nov 09, 2015	14.72	17.21	14.72	14.91	92,392	-0.56(-3.62%)
Nov 06, 2015	16.45	16.45	15.06	15.47	6,271	-0.52(-3.25%)
Nov 05, 2015	16.61	17.06	15.67	15.99	22,412	-0.60(-3.62%)
Nov 04, 2015	17.05	17.35	16.01	16.59	22,014	-0.46(-2.70%)
Nov 03, 2015	16.95	17.32	16.86	17.05	28,031	+0.12(+0.73%)
Nov 02, 2015	16.40	17.44	16.30	16.93	27,725	+0.61(+3.71%)
Oct 30, 2015	16.04	16.33	15.62	16.32	10,606	-0.01(-0.06%)
Oct 29, 2015	16.26	16.34	14.83	16.33	17,108	+0.34(+2.13%)
Oct 28, 2015	15.59	16.34	15.57	15.99	18,817	+0.43(+2.76%)
Oct 27, 2015	15.59	15.59	15.15	15.56	11,386	-0.02(-0.13%)
Oct 26, 2015	15.40	15.59	15.39	15.58	11,666	+0.53(+3.52%)
Oct 23, 2015	15.46	15.46	14.96	15.05	13,564	+0.00(+0.00%)
Oct 22, 2015	15.15	15.50	15.01	15.05	9,730	+0.20(+1.35%)
Oct 21, 2015	15.60	15.60	14.76	14.85	17,544	-0.25(-1.65%)
Oct 20, 2015	15.50	15.50	14.81	15.10	7,284	-0.24(-1.56%)
Oct 19, 2015	15.78	15.78	15.10	15.34	5,114	+0.28(+1.86%)
Oct 16, 2015	15.96	15.96	14.75	15.06	8,868	-0.45(-2.92%)
Oct 15, 2015	15.99	16.15	15.42	15.51	15,392	-0.20(-1.29%)
Oct 14, 2015	15.54	15.71	15.54	15.71	2,569	-0.01(-0.03%)
Oct 13, 2015	16.03	16.50	15.50	15.72	19,739	+0.28(+1.81%)
Oct 12, 2015	15.04	15.75	14.74	15.44	37,556	+0.74(+5.03%)
Oct 09, 2015	14.58	14.74	14.41	14.70	7,847	+0.29(+2.01%)
Oct 08, 2015	14.19	14.75	14.08	14.41	22,794	+0.31(+2.20%)
Oct 07, 2015	13.25	14.39	13.25	14.10	32,313	+1.20(+9.30%)
Oct 06, 2015	13.59	13.59	12.77	12.90	1,556	-0.10(-0.77%)
Oct 05, 2015	13.00	13.33	12.83	13.00	3,276	+0.04(+0.27%)
Oct 02, 2015	12.90	13.19	12.90	12.96	4,020	+0.06(+0.50%)

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.