Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.700	5.900	5.700	5.730	11,700	+0.03(+0.53%)
Mar 30, 2011	5.730	5.750	5.700	5.700	5,930	-0.00(-0.02%)
Mar 29, 2011	5.730	5.760	5.630	5.701	14,217	-0.18(-3.04%)
Mar 28, 2011	5.850	6.020	5.710	5.880	7,420	+0.12(+2.08%)
Mar 25, 2011	5.910	5.990	5.730	5.760	26,056	-0.12(-2.04%)
Mar 24, 2011	6.000	6.390	5.778	5.880	49,280	-0.13(-2.16%)
Mar 23, 2011	6.270	6.270	5.910	6.010	17,900	-0.28(-4.45%)
Mar 22, 2011	5.600	6.310	5.600	6.290	95,428	+0.69(+12.32%)
Mar 21, 2011	5.620	5.800	5.500	5.600	49,688	-0.06(-1.06%)
Mar 18, 2011	6.200	6.250	5.550	5.660	79,465	-0.47(-7.67%)
Mar 17, 2011	6.290	6.600	6.100	6.130	140,049	-0.02(-0.32%)
Mar 16, 2011	5.910	6.490	5.600	6.150	204,956	+0.39(+6.77%)
Mar 15, 2011	5.500	5.900	5.332	5.760	118,660	+0.06(+1.05%)
Mar 14, 2011	5.600	5.900	5.350	5.700	102,229	+0.07(+1.24%)
Mar 11, 2011	6.080	6.460	5.440	5.630	757,219	+0.77(+15.82%)
Mar 10, 2011	5.000	5.030	4.861	4.861	8,310	-0.02(-0.39%)
Mar 09, 2011	4.990	5.000	4.860	4.880	4,523	-0.07(-1.41%)
Mar 07, 2011	4.950	4.950	4.950	4.950	0	+0.05(+1.02%)
Mar 04, 2011	5.000	5.000	4.800	4.900	4,249	-0.10(-2.00%)
Mar 03, 2011	5.150	5.150	4.860	5.000	1,240	+0.05(+1.01%)
Mar 02, 2011	5.100	5.250	4.950	4.950	2,137	+0.01(+0.18%)
Mar 01, 2011	4.960	4.960	4.920	4.941	550	+0.04(+0.83%)
Feb 28, 2011	5.000	5.000	4.900	4.901	1,600	-0.09(-1.82%)
Feb 24, 2011	4.950	4.991	4.991	4.991	2,800	+0.02(+0.43%)
Feb 23, 2011	5.020	5.040	4.945	4.970	4,600	-0.03(-0.60%)
Feb 22, 2011	4.990	5.000	4.990	5.000	8,720	+0.00(+0.00%)
Feb 18, 2011	4.900	5.000	4.900	5.000	2,500	+0.10(+2.04%)
Feb 17, 2011	4.830	4.950	4.830	4.900	2,985	+0.05(+1.03%)
Feb 16, 2011	4.800	4.850	4.800	4.850	2,100	+0.08(+1.68%)
Feb 14, 2011	4.990	4.770	4.770	4.770	3,900	-0.22(-4.41%)
Feb 11, 2011	4.850	4.990	4.850	4.990	3,700	+0.14(+2.89%)
Feb 10, 2011	4.900	4.900	4.750	4.850	1,184	-0.05(-1.02%)
Feb 09, 2011	4.800	4.900	4.800	4.900	6,910	+0.10(+2.08%)
Feb 08, 2011	4.800	4.800	4.800	4.800	200	+0.00(+0.00%)
Feb 07, 2011	4.800	4.800	4.800	4.800	1,700	+0.05(+1.05%)
Feb 04, 2011	4.770	4.770	4.750	4.750	3,500	-0.13(-2.66%)
Feb 03, 2011	4.915	4.915	4.850	4.880	360	+0.08(+1.67%)
Feb 02, 2011	4.810	4.810	4.750	4.800	15,605	-0.00(-0.02%)
Feb 01, 2011	4.800	4.801	4.800	4.801	5,800	+0.01(+0.23%)
Jan 31, 2011	4.850	4.861	4.790	4.790	4,500	-0.06(-1.24%)
Jan 28, 2011	4.993	4.993	4.850	4.850	1,100	-0.05(-1.02%)
Jan 27, 2011	4.900	4.980	4.900	4.900	3,311	+0.00(+0.00%)
Jan 25, 2011	4.810	4.900	4.900	4.900	2,200	+0.01(+0.20%)
Jan 24, 2011	4.880	4.900	4.880	4.890	1,200	+0.11(+2.30%)
Jan 21, 2011	4.780	4.850	4.780	4.780	4,200	-0.05(-1.04%)
Jan 20, 2011	4.810	4.890	4.800	4.830	6,920	-0.02(-0.41%)
Jan 19, 2011	4.860	4.860	4.777	4.850	8,018	-0.02(-0.41%)
Jan 18, 2011	4.960	4.960	4.690	4.870	24,767	-0.15(-2.99%)
Jan 14, 2011	5.020	5.020	5.020	5.020	400	-0.04(-0.79%)
Jan 13, 2011	5.070	5.150	5.060	5.060	1,700	+0.06(+1.20%)
Jan 12, 2011	5.160	5.170	5.000	5.000	6,388	-0.05(-1.09%)
Jan 11, 2011	5.130	5.220	5.055	5.055	9,823	-0.02(-0.30%)
Jan 10, 2011	5.020	5.070	5.020	5.070	1,000	-0.11(-2.12%)
Jan 07, 2011	5.150	5.180	5.150	5.180	1,200	+0.05(+1.03%)
Jan 05, 2011	5.050	5.127	5.127	5.127	3,300	+0.13(+2.54%)
Jan 04, 2011	5.000	5.000	5.000	5.000	2,160	+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.