Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.20	15.20	15.20	0	-0.05(-0.33%)
Dec 29, 2016	15.30	15.30	15.12	15.25	4,059	-0.05(-0.33%)
Dec 28, 2016	15.15	15.30	15.15	15.30	2,203	+0.00(+0.00%)
Dec 27, 2016	15.18	15.30	15.07	15.30	4,621	-0.04(-0.26%)
Dec 23, 2016		15.34	15.34	15.34	0	+0.25(+1.66%)
Dec 22, 2016	15.20	15.30	15.03	15.09	2,158	-0.23(-1.50%)
Dec 21, 2016	15.09	15.32	15.04	15.32	1,110	+0.23(+1.52%)
Dec 20, 2016	15.10	15.29	15.05	15.09	1,649	-0.11(-0.70%)
Dec 19, 2016	15.05	15.38	15.05	15.20	3,313	+0.16(+1.04%)
Dec 16, 2016	15.27	15.29	15.04	15.04	9,736	-0.05(-0.33%)
Dec 15, 2016	15.09	15.20	15.09	15.09	3,193	+0.05(+0.33%)
Dec 14, 2016	15.00	15.10	14.99	15.04	5,305	+0.22(+1.51%)
Dec 13, 2016	14.66	14.82	14.66	14.82	5,267	+0.27(+1.83%)
Dec 12, 2016	15.10	15.30	14.27	14.55	22,978	-0.77(-5.03%)
Dec 09, 2016	15.57	15.57	15.21	15.32	1,792	-0.06(-0.39%)
Dec 08, 2016	14.78	15.69	14.78	15.38	45,632	+0.60(+4.06%)
Dec 07, 2016	14.84	14.85	14.65	14.78	4,648	+0.15(+1.03%)
Dec 06, 2016	14.59	14.80	14.56	14.63	4,876	+0.05(+0.34%)
Dec 05, 2016	14.59	14.59	14.50	14.58	1,832	+0.09(+0.62%)
Dec 02, 2016	14.48	14.49	14.47	14.49	976	-0.33(-2.20%)
Dec 01, 2016	14.85	14.85	14.80	14.82	4,055	+0.02(+0.10%)
Nov 30, 2016	14.78	14.84	14.78	14.80	2,905	-0.03(-0.20%)
Nov 29, 2016	14.78	14.85	14.78	14.83	1,585	+0.01(+0.07%)
Nov 28, 2016	14.80	14.89	14.80	14.82	3,174	+0.10(+0.65%)
Nov 25, 2016	14.77	14.84	14.69	14.72	2,411	+0.04(+0.31%)
Nov 23, 2016		14.68	14.68	14.68	0	+0.36(+2.54%)
Nov 22, 2016	14.30	14.54	14.30	14.31	7,157	+0.06(+0.46%)
Nov 21, 2016	14.44	14.44	14.21	14.25	4,481	-0.19(-1.32%)
Nov 18, 2016	14.33	14.45	14.24	14.44	2,491	+0.32(+2.27%)
Nov 17, 2016	14.39	14.39	14.10	14.12	5,441	-0.26(-1.80%)
Nov 16, 2016	14.27	14.38	14.27	14.38	908	+0.26(+1.83%)
Nov 15, 2016	14.24	14.24	14.10	14.12	6,115	-0.22(-1.52%)
Nov 14, 2016	14.20	14.43	14.20	14.34	5,518	-0.20(-1.39%)
Nov 11, 2016	14.54	14.54	14.52	14.54	772	-0.04(-0.24%)
Nov 10, 2016	14.34	14.59	14.31	14.58	3,661	+0.27(+1.92%)
Nov 09, 2016	14.22	14.22	14.13	14.30	2,869	-0.10(-0.67%)
Nov 08, 2016	14.39	14.46	14.39	14.40	1,569	+0.01(+0.07%)
Nov 07, 2016	14.39	14.39	14.27	14.39	4,340	+0.23(+1.62%)
Nov 04, 2016	14.02	14.17	14.02	14.16	1,459	-0.10(-0.70%)
Nov 03, 2016	14.28	14.37	14.26	14.26	2,882	+0.02(+0.17%)
Nov 02, 2016	14.04	14.24	14.02	14.24	10,372	-0.04(-0.31%)
Nov 01, 2016	14.18	14.33	14.14	14.28	8,019	-0.10(-0.70%)
Oct 31, 2016	14.24	14.38	14.02	14.38	11,358	+0.16(+1.13%)
Oct 28, 2016	14.15	14.24	14.15	14.22	4,914	-0.11(-0.77%)
Oct 27, 2016	14.17	14.36	14.17	14.33	22,509	+0.05(+0.35%)
Oct 26, 2016	14.38	14.38	14.13	14.28	3,600	+0.13(+0.91%)
Oct 25, 2016	14.11	14.26	14.08	14.15	6,971	-0.17(-1.18%)
Oct 24, 2016	14.40	14.40	14.06	14.32	9,762	-0.10(-0.69%)
Oct 21, 2016	14.05	14.42	14.05	14.42	1,786	+0.19(+1.33%)
Oct 20, 2016	14.30	14.58	13.94	14.23	15,979	+0.27(+1.91%)
Oct 19, 2016	13.88	14.19	13.72	13.96	17,298	+0.21(+1.56%)
Oct 18, 2016	13.92	13.92	13.52	13.75	20,840	+0.22(+1.64%)
Oct 17, 2016	13.70	13.92	13.21	13.53	50,975	+0.33(+2.49%)
Oct 14, 2016	19.01	19.01	13.10	13.20	265,450	-6.56(-33.20%)
Oct 13, 2016	19.70	19.76	19.36	19.76	700	+0.06(+0.30%)
Oct 12, 2016	19.70	19.70	19.70	19.70	100	-0.15(-0.76%)
Oct 11, 2016	19.98	19.98	19.32	19.85	1,815	-0.13(-0.65%)
Oct 10, 2016	19.84	19.98	19.63	19.98	1,652	+0.03(+0.15%)
Oct 07, 2016	19.98	19.98	19.95	19.95	1,184	-0.02(-0.10%)
Oct 06, 2016	19.89	19.97	19.89	19.97	373	-0.01(-0.05%)
Oct 05, 2016	19.88	20.00	19.71	19.98	1,175	-0.01(-0.05%)
Oct 04, 2016	19.67	19.99	19.67	19.99	3,119	+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.