Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.950	6.000	5.950	6.000	12,000	-0.05(-0.83%)
May 23, 2011	5.910	6.050	5.910	6.050	2,000	+0.01(+0.17%)
May 20, 2011	6.040	6.040	6.040	6.040	100	-0.02(-0.33%)
May 18, 2011	6.090	6.060	6.060	6.060	1,300	+0.16(+2.71%)
May 17, 2011	5.830	5.900	5.810	5.900	4,058	+0.08(+1.37%)
May 16, 2011	5.950	5.950	5.800	5.820	1,802	-0.19(-3.24%)
May 13, 2011	5.980	6.070	5.920	6.015	1,354	+0.11(+1.95%)
May 12, 2011	6.040	6.040	5.890	5.900	6,320	-0.10(-1.67%)
May 11, 2011	5.910	6.220	5.910	6.000	11,354	+0.10(+1.69%)
May 10, 2011	5.900	6.000	5.900	5.900	830	+0.00(+0.00%)
May 09, 2011	5.867	5.900	5.867	5.900	700	+0.10(+1.72%)
May 06, 2011	5.820	5.928	5.800	5.800	3,824	-0.02(-0.34%)
May 05, 2011	5.890	5.890	5.820	5.820	2,780	-0.03(-0.51%)
May 04, 2011	5.850	6.000	5.820	5.850	6,836	+0.02(+0.34%)
May 03, 2011	5.860	5.860	5.800	5.830	8,782	-0.06(-1.02%)
May 02, 2011	5.890	6.050	5.800	5.890	4,247	-0.05(-0.84%)
Apr 29, 2011	5.730	5.940	5.720	5.940	1,900	+0.08(+1.36%)
Apr 28, 2011	5.960	5.960	5.860	5.860	1,003	-0.23(-3.78%)
Apr 27, 2011	6.020	6.150	6.020	6.090	1,350	+0.07(+1.16%)
Apr 26, 2011	5.990	6.040	5.990	6.020	1,100	-0.03(-0.50%)
Apr 25, 2011	6.050	6.150	5.950	6.050	9,791	+0.05(+0.88%)
Apr 21, 2011	5.950	6.000	5.950	5.997	3,564	+0.05(+0.80%)
Apr 20, 2011	5.820	6.000	5.800	5.950	14,788	+0.12(+1.97%)
Apr 19, 2011	5.850	5.880	5.700	5.835	13,167	-0.01(-0.26%)
Apr 18, 2011	5.510	5.870	5.500	5.850	5,300	+0.10(+1.74%)
Apr 15, 2011	5.530	5.880	5.530	5.750	17,559	+0.20(+3.60%)
Apr 14, 2011	5.590	5.650	5.500	5.550	8,350	+0.00(+0.00%)
Apr 13, 2011	5.500	5.598	5.500	5.550	2,780	+0.00(+0.00%)
Apr 12, 2011	5.710	5.710	5.450	5.550	6,277	-0.05(-0.89%)
Apr 11, 2011	5.940	5.940	5.531	5.600	6,340	+0.07(+1.27%)
Apr 08, 2011	5.510	5.650	5.500	5.530	4,140	-0.19(-3.32%)
Apr 07, 2011	5.660	6.140	5.570	5.720	28,711	+0.07(+1.24%)
Apr 06, 2011	5.570	5.670	5.400	5.650	11,289	+0.04(+0.71%)
Apr 05, 2011	5.750	5.750	5.600	5.610	2,050	-0.09(-1.58%)
Apr 04, 2011	5.620	5.700	5.390	5.700	13,313	+0.05(+0.88%)
Apr 01, 2011	5.780	5.920	5.570	5.650	13,958	-0.08(-1.40%)
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%)
Jan 03, 2011	5.020	5.051	5.000	5.000	11,450	-0.01(-0.20%)
Dec 31, 2010	5.000	5.050	5.000	5.010	6,000	+0.01(+0.20%)
Dec 30, 2010	5.020	5.050	5.000	5.000	2,577	-0.00(-0.00%)
Dec 29, 2010	5.000	5.050	5.000	5.000	12,500	+0.00(+0.00%)
Dec 28, 2010	5.000	5.010	5.000	5.000	6,730	-0.00(-0.04%)
Dec 27, 2010	5.030	5.060	4.960	5.002	22,238	-0.16(-3.06%)
Dec 23, 2010	5.180	5.180	5.030	5.160	3,399	-0.02(-0.39%)
Dec 22, 2010	5.200	5.200	5.000	5.180	9,810	-0.05(-0.96%)
Dec 21, 2010	4.974	5.230	4.974	5.230	3,360	+0.27(+5.44%)
Dec 20, 2010	5.000	5.100	4.960	4.960	12,856	-0.06(-1.20%)
Dec 17, 2010	5.000	5.020	4.990	5.020	2,505	+0.12(+2.45%)
Dec 16, 2010	4.900	4.930	4.850	4.900	11,700	-0.12(-2.38%)
Dec 15, 2010	4.900	5.019	4.900	5.019	4,002	+0.12(+2.44%)
Dec 14, 2010	4.900	5.020	4.900	4.900	10,500	-0.10(-2.00%)
Dec 13, 2010	4.970	5.020	4.850	5.000	14,346	-0.03(-0.60%)
Dec 10, 2010	4.990	5.070	4.980	5.030	5,400	+0.13(+2.65%)
Dec 09, 2010	4.930	4.990	4.900	4.900	1,900	+0.15(+3.16%)
Dec 08, 2010	4.760	4.760	4.750	4.750	3,000	+0.07(+1.50%)
Dec 07, 2010	4.960	4.960	4.500	4.680	11,309	-0.31(-6.21%)
Dec 06, 2010	4.500	4.990	4.500	4.990	10,012	+0.49(+10.89%)
Dec 03, 2010	4.550	4.570	4.500	4.500	4,756	-0.07(-1.53%)
Dec 02, 2010	4.550	4.600	4.550	4.570	4,314	+0.01(+0.22%)
Dec 01, 2010	4.640	4.640	4.560	4.560	3,500	-0.04(-0.87%)
Nov 30, 2010	4.600	4.635	4.600	4.600	2,121	+0.00(+0.00%)
Nov 29, 2010	4.640	4.640	4.550	4.600	1,200	-0.14(-2.95%)
Nov 26, 2010	4.740	4.740	4.740	4.740	721	+0.09(+1.93%)
Nov 24, 2010	4.580	4.650	4.650	4.650	5,000	+0.09(+1.97%)
Nov 23, 2010	4.580	4.580	4.560	4.560	250	+0.01(+0.22%)
Nov 22, 2010	4.800	4.800	4.550	4.550	9,901	-0.25(-5.21%)
Nov 19, 2010	4.930	4.930	4.800	4.800	2,200	-0.14(-2.83%)
Nov 18, 2010	4.770	4.940	4.750	4.940	1,619	+0.24(+5.10%)
Nov 17, 2010	4.750	4.750	4.700	4.700	4,900	-0.05(-1.05%)
Nov 16, 2010	4.760	4.760	4.750	4.750	3,100	-0.02(-0.42%)
Nov 15, 2010	4.755	4.770	4.755	4.770	200	-0.06(-1.24%)
Nov 12, 2010	5.030	5.030	4.760	4.830	3,639	-0.10(-1.93%)
Nov 11, 2010	4.980	4.980	4.925	4.925	250	+0.13(+2.61%)
Nov 10, 2010	4.850	4.850	4.800	4.800	1,400	+0.05(+1.05%)
Nov 09, 2010	4.780	4.785	4.745	4.750	1,076	-0.25(-5.00%)
Nov 05, 2010	4.740	5.000	5.000	5.000	7,000	+0.29(+6.16%)
Nov 04, 2010	4.760	4.770	4.700	4.710	2,749	-0.05(-1.05%)
Nov 03, 2010	4.780	4.820	4.760	4.760	2,147	-0.09(-1.86%)
Nov 02, 2010	4.850	4.850	4.850	4.850	1,000	+0.06(+1.25%)
Nov 01, 2010	4.780	4.870	4.780	4.790	736	+0.03(+0.63%)
Oct 29, 2010	4.880	4.880	4.760	4.760	1,400	-0.12(-2.46%)
Oct 28, 2010	4.900	4.950	4.880	4.880	1,801	-0.02(-0.41%)
Oct 27, 2010	4.880	4.900	4.880	4.900	3,860	-0.01(-0.31%)
Oct 25, 2010	4.730	4.950	4.630	4.915	8,220	+0.21(+4.57%)
Oct 22, 2010	4.810	4.932	4.590	4.700	5,525	-0.16(-3.29%)
Oct 21, 2010	4.570	4.980	4.570	4.860	7,350	+0.28(+6.11%)
Oct 20, 2010	4.750	4.750	4.570	4.580	3,486	-0.12(-2.55%)
Oct 19, 2010	4.760	4.760	4.700	4.700	7,000	-0.12(-2.49%)
Oct 18, 2010	4.830	4.850	4.790	4.820	4,448	-0.03(-0.62%)
Oct 15, 2010	4.850	4.882	4.850	4.850	1,423	-0.01(-0.21%)
Oct 14, 2010	4.990	5.000	4.860	4.860	544	-0.09(-1.82%)
Oct 13, 2010	4.950	4.950	4.950	4.950	500	+0.02(+0.42%)
Oct 12, 2010	4.900	4.930	4.850	4.929	1,300	+0.03(+0.59%)
Oct 11, 2010	4.940	4.940	4.895	4.900	3,400	-0.18(-3.54%)
Oct 08, 2010	5.100	5.100	4.960	5.080	2,687	-0.02(-0.39%)
Oct 07, 2010	4.870	5.100	4.850	5.100	2,627	+0.23(+4.72%)
Oct 05, 2010	4.850	4.870	4.870	4.870	3,000	+0.06(+1.17%)
Oct 04, 2010	4.850	5.130	4.770	4.814	2,048	-0.04(-0.75%)
Oct 01, 2010	4.810	4.870	4.810	4.850	500	-0.19(-3.77%)
Sep 30, 2010	4.800	5.130	4.760	5.040	2,980	+0.05(+1.00%)
Sep 29, 2010	4.990	5.130	4.990	4.990	1,914	+0.15(+3.10%)
Sep 28, 2010	5.070	5.090	4.840	4.840	2,416	-0.21(-4.16%)
Sep 27, 2010	5.100	5.100	5.050	5.050	563	+0.02(+0.40%)
Sep 24, 2010	5.020	5.030	5.020	5.030	700	-0.03(-0.59%)
Sep 23, 2010	5.100	5.100	5.060	5.060	700	-0.02(-0.33%)
Sep 21, 2010	5.140	5.077	5.077	5.077	1,400	-0.04(-0.84%)
Sep 20, 2010	4.810	5.140	4.730	5.120	5,250	-0.02(-0.39%)
Sep 17, 2010	4.930	5.140	4.900	5.140	1,609	+0.14(+2.80%)
Sep 15, 2010	5.100	5.100	5.000	5.000	1,550	+0.01(+0.20%)
Sep 14, 2010	4.970	4.990	4.970	4.990	300	+0.07(+1.42%)
Sep 13, 2010	4.920	4.920	4.920	4.920	950	-0.15(-2.96%)
Sep 09, 2010	5.070	5.070	5.070	5.070	100	+0.02(+0.40%)
Sep 08, 2010	4.870	5.050	4.870	5.050	860	+0.05(+1.00%)
Sep 07, 2010	5.000	5.000	5.000	5.000	200	+0.00(+0.00%)
Sep 03, 2010	4.810	5.030	4.800	5.000	4,960	+0.38(+8.11%)
Sep 01, 2010	4.990	4.625	4.625	4.625	1,300	-0.25(-5.23%)
Aug 31, 2010	4.980	4.980	4.880	4.880	300	+0.19(+4.05%)
Aug 30, 2010	4.580	4.690	4.580	4.690	4,606	+0.12(+2.62%)
Aug 27, 2010	4.570	4.590	4.570	4.570	1,200	-0.22(-4.59%)
Aug 26, 2010	4.930	4.930	4.790	4.790	403	-0.18(-3.66%)
Aug 25, 2010	4.779	4.972	4.500	4.972	9,591	-0.07(-1.35%)
Aug 24, 2010	4.950	5.080	4.670	5.040	9,302	+0.24(+5.00%)
Aug 23, 2010	5.070	5.080	4.800	4.800	1,695	-0.33(-6.43%)
Aug 20, 2010	4.900	5.270	4.810	5.130	10,147	+0.11(+2.19%)
Aug 19, 2010	5.050	5.050	4.800	5.020	1,100	-0.06(-1.18%)
Aug 18, 2010	4.928	5.130	4.928	5.080	3,428	-0.03(-0.59%)
Aug 17, 2010	4.900	5.341	4.890	5.110	3,850	+0.26(+5.36%)
Aug 16, 2010	4.860	4.910	4.850	4.850	3,200	-0.10(-2.02%)
Aug 13, 2010	5.020	5.020	4.950	4.950	1,500	+0.01(+0.20%)
Aug 12, 2010	5.020	5.020	4.880	4.940	6,326	-0.07(-1.40%)
Aug 11, 2010	5.070	5.100	5.010	5.010	2,045	-0.12(-2.34%)
Aug 10, 2010	5.340	5.390	5.060	5.130	4,433	-0.02(-0.39%)
Aug 09, 2010	5.150	5.150	5.150	5.150	201	+0.10(+1.98%)
Aug 06, 2010	5.150	5.150	5.000	5.050	5,002	-0.30(-5.61%)
Aug 05, 2010	5.320	5.350	5.320	5.350	850	+0.19(+3.68%)
Aug 04, 2010	5.080	5.160	5.050	5.160	3,120	+0.16(+3.20%)
Aug 02, 2010	4.880	5.000	5.000	5.000	3,500	-0.20(-3.84%)
Jul 30, 2010	5.200	5.200	5.070	5.200	2,066	+0.21(+4.21%)
Jul 29, 2010	5.010	5.050	4.990	4.990	1,541	+0.01(+0.20%)
Jul 28, 2010	5.200	5.200	4.980	4.980	685	-0.28(-5.32%)
Jul 27, 2010	5.360	5.360	5.230	5.260	1,200	-0.14(-2.59%)
Jul 26, 2010	5.350	5.400	5.350	5.400	5,591	+0.00(+0.00%)
Jul 23, 2010	5.350	5.480	5.260	5.400	791	+0.16(+3.05%)
Jul 22, 2010	5.200	5.240	5.120	5.240	3,083	+0.19(+3.76%)
Jul 21, 2010	5.050	5.050	4.800	5.050	11,400	-0.04(-0.79%)
Jul 20, 2010	5.150	5.150	5.050	5.090	2,367	-0.06(-1.17%)
Jul 19, 2010	5.190	5.220	5.150	5.150	6,983	-0.01(-0.19%)
Jul 16, 2010	5.150	5.160	5.150	5.160	1,622	+0.01(+0.19%)
Jul 15, 2010	5.250	5.250	5.090	5.150	1,328	-0.10(-1.90%)
Jul 14, 2010	5.260	5.300	5.250	5.250	1,000	-0.29(-5.19%)
Jul 13, 2010	5.310	5.537	5.310	5.537	500	+0.14(+2.55%)
Jul 12, 2010	5.255	5.400	5.250	5.400	3,330	-0.06(-1.10%)
Jul 09, 2010	5.550	5.560	5.450	5.460	2,471	+0.01(+0.18%)
Jul 08, 2010	5.290	5.560	5.250	5.450	17,057	+0.29(+5.62%)
Jul 07, 2010	5.250	5.250	5.000	5.160	9,719	-0.09(-1.71%)
Jul 06, 2010	5.260	5.320	5.250	5.250	3,770	-0.02(-0.38%)
Jul 02, 2010	5.270	5.270	5.270	5.270	270	-0.03(-0.57%)
Jul 01, 2010	5.280	5.300	5.260	5.300	8,687	+0.04(+0.76%)
Jun 30, 2010	5.250	5.320	5.250	5.260	1,655	+0.01(+0.19%)
Jun 29, 2010	5.300	5.326	5.250	5.250	8,198	-0.17(-3.14%)
Jun 25, 2010	5.510	5.850	5.330	5.420	4,142	-0.09(-1.63%)
Jun 24, 2010	6.000	6.010	5.510	5.510	9,735	-0.54(-8.93%)
Jun 23, 2010	5.890	6.050	5.890	6.050	7,823	+0.17(+2.89%)
Jun 22, 2010	5.723	6.000	5.670	5.880	6,940	+0.13(+2.26%)
Jun 21, 2010	5.450	5.750	5.450	5.750	7,733	+0.30(+5.50%)
Jun 18, 2010	5.450	5.450	5.450	5.450	213	+0.07(+1.30%)
Jun 17, 2010	5.350	5.380	5.250	5.380	2,600	+0.02(+0.37%)
Jun 16, 2010	5.300	5.440	5.300	5.360	3,240	+0.04(+0.75%)
Jun 15, 2010	5.320	5.370	5.300	5.320	3,701	-0.04(-0.75%)
Jun 14, 2010	5.360	5.500	5.360	5.360	4,343	+0.00(+0.00%)
Jun 11, 2010	5.345	5.360	5.250	5.360	1,646	+0.18(+3.47%)
Jun 10, 2010	5.280	5.280	5.175	5.180	4,000	-0.10(-1.89%)
Jun 09, 2010	5.450	5.500	5.210	5.280	2,575	+0.08(+1.54%)
Jun 08, 2010	5.220	5.485	5.150	5.200	6,121	-0.27(-4.94%)
Jun 07, 2010	5.505	5.505	5.350	5.470	4,248	-0.08(-1.44%)
Jun 04, 2010	5.780	5.780	5.550	5.550	2,500	-0.23(-3.98%)
Jun 03, 2010	5.878	5.880	5.750	5.780	2,536	-0.07(-1.20%)
Jun 02, 2010	5.850	5.880	5.850	5.850	900	+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.