Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.42	13.42	13.42	0	+0.17(+1.28%)
Dec 28, 2017	13.41	13.41	13.25	13.25	1,649	+0.77(+6.14%)
Dec 27, 2017	12.94	13.10	12.48	12.48	7,206	-0.39(-2.99%)
Dec 26, 2017	12.61	12.99	12.61	12.87	1,544	+0.04(+0.32%)
Dec 22, 2017	12.31	12.95	12.31	12.83	2,505	-0.16(-1.25%)
Dec 21, 2017	12.33	12.99	12.33	12.99	1,067	+0.14(+1.06%)
Dec 20, 2017	12.85	13.00	13.00	12.85	1,707	-0.15(-1.13%)
Dec 19, 2017	12.59	13.00	12.56	13.00	9,022	+0.44(+3.50%)
Dec 18, 2017	12.48	12.56	12.33	12.56	2,593	+0.13(+1.05%)
Dec 15, 2017	12.40	12.63	12.40	12.43	1,954	-0.22(-1.74%)
Dec 14, 2017	12.55	12.82	12.31	12.65	5,159	+0.06(+0.48%)
Dec 13, 2017	12.63	12.63	12.48	12.59	2,836	+0.00(+0.00%)
Dec 12, 2017	12.47	12.70	12.44	12.59	8,594	+0.22(+1.78%)
Dec 11, 2017	12.44	12.44	12.33	12.37	1,535	+0.05(+0.41%)
Dec 08, 2017	12.32	12.32	12.32	12.32	637	-0.04(-0.35%)
Dec 07, 2017	12.36	12.36	12.36	12.36	937	-0.02(-0.14%)
Dec 06, 2017	12.41	12.46	12.17	12.38	10,695	+0.13(+1.09%)
Dec 05, 2017	12.25	12.25	12.25	12.25	356	-0.00(-0.03%)
Dec 04, 2017	12.25	12.25	12.25	12.25	285	-0.15(-1.22%)
Dec 01, 2017	12.40	12.51	12.55	12.40	3,375	-0.15(-1.18%)
Nov 30, 2017	12.33	12.55	12.00	12.55	5,860	+0.14(+1.12%)
Nov 29, 2017	13.15	13.49	12.40	12.41	61,707	-0.34(-2.67%)
Nov 28, 2017	12.75	12.75	12.75	12.75	5,620	-0.31(-2.41%)
Nov 27, 2017	13.00	13.18	13.00	13.06	3,662	-0.34(-2.50%)
Nov 24, 2017	13.40	13.40	13.40	13.40	141	+0.26(+1.95%)
Nov 22, 2017	13.14	13.14	13.00	13.14	1,677	+0.18(+1.42%)
Nov 21, 2017	12.99	13.50	12.96	12.96	2,625	-0.01(-0.08%)
Nov 20, 2017	12.69	13.05	12.69	12.97	5,066	-0.03(-0.23%)
Nov 17, 2017	12.65	13.00	12.65	13.00	4,801	+0.10(+0.78%)
Nov 16, 2017	12.77	12.90	12.57	12.90	4,552	+0.21(+1.65%)
Nov 15, 2017	12.65	12.87	12.53	12.69	8,137	+0.10(+0.79%)
Nov 14, 2017	12.68	12.80	12.50	12.59	3,986	-0.13(-1.02%)
Nov 13, 2017	12.54	12.80	12.45	12.72	5,770	+0.10(+0.79%)
Nov 10, 2017	13.01	13.01	12.61	12.62	4,647	-0.24(-1.84%)
Nov 09, 2017	12.68	12.88	12.68	12.86	2,926	-0.06(-0.49%)
Nov 08, 2017	12.86	12.92	12.75	12.92	1,612	+0.12(+0.90%)
Nov 07, 2017	12.79	13.15	12.72	12.80	7,890	+0.05(+0.43%)
Nov 06, 2017	12.49	13.06	12.49	12.75	6,849	+0.39(+3.16%)
Nov 03, 2017	12.70	12.85	12.36	12.36	9,557	-0.24(-1.90%)
Nov 02, 2017	13.06	13.06	12.36	12.60	6,299	-0.46(-3.52%)
Nov 01, 2017	12.59	13.06	12.59	13.06	1,367	+0.29(+2.27%)
Oct 31, 2017	12.94	12.94	12.53	12.77	7,535	-0.33(-2.52%)
Oct 30, 2017	12.64	13.10	12.45	13.10	8,029	+0.54(+4.30%)
Oct 27, 2017	12.52	12.64	12.45	12.56	5,217	+0.12(+0.96%)
Oct 25, 2017		12.44	12.44	12.44	61	-0.55(-4.23%)
Oct 24, 2017	12.80	13.00	12.57	12.99	5,711	+0.33(+2.61%)
Oct 23, 2017	12.95	13.08	12.32	12.66	16,559	-0.28(-2.16%)
Oct 20, 2017	13.00	13.07	12.73	12.94	9,595	+0.08(+0.62%)
Oct 19, 2017	12.91	12.91	12.46	12.86	511	-0.33(-2.50%)
Oct 18, 2017	12.93	13.45	12.53	13.19	3,372	+0.78(+6.29%)
Oct 17, 2017	12.85	12.85	12.41	12.41	3,782	-0.41(-3.22%)
Oct 16, 2017	12.62	12.84	12.55	12.82	1,514	-0.19(-1.43%)
Oct 13, 2017	13.00	13.01	12.99	13.01	795	+0.21(+1.64%)
Oct 12, 2017	13.70	14.00	12.80	12.80	26,741	-0.62(-4.62%)
Oct 11, 2017	13.42	13.42	13.42	13.42	472	-0.02(-0.15%)
Oct 10, 2017	13.44	13.44	13.44	13.44	829	+0.12(+0.90%)
Oct 09, 2017	13.41	13.41	13.28	13.32	2,465	-0.07(-0.52%)
Oct 06, 2017	13.55	13.66	13.30	13.39	2,471	+0.34(+2.61%)
Oct 05, 2017	12.89	13.95	12.85	13.05	6,444	+0.05(+0.38%)
Oct 04, 2017	12.28	13.00	11.80	13.00	19,892	+0.79(+6.47%)
Oct 03, 2017	11.91	12.23	11.46	12.21	6,033	+0.01(+0.05%)

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.