Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.39	36.75	36.34	36.59	467,978	-0.03(-0.08%)
May 29, 2008	36.25	36.87	36.25	36.62	420,630	+0.24(+0.66%)
May 28, 2008	36.41	36.61	36.09	36.38	517,824	+0.00(+0.00%)
May 27, 2008	35.94	36.59	35.94	36.38	507,072	+0.27(+0.75%)
May 26, 2008	36.70	37.03	35.70	36.11	925,959	+0.00(+0.00%)
May 23, 2008	36.70	37.03	35.70	36.11	925,959	-0.78(-2.11%)
May 22, 2008	37.51	37.80	36.20	36.89	1,172,808	-0.01(-0.03%)
May 21, 2008	36.72	37.27	36.49	36.90	1,018,671	+0.07(+0.19%)
May 20, 2008	36.68	36.95	36.51	36.83	709,858	+0.13(+0.35%)
May 19, 2008	36.51	37.10	36.41	36.70	955,967	+0.19(+0.52%)
May 16, 2008	36.48	36.56	36.08	36.51	493,068	+0.18(+0.50%)
May 15, 2008	36.13	36.38	35.84	36.33	577,000	+0.27(+0.75%)
May 14, 2008	36.05	36.30	35.78	36.06	750,619	+0.12(+0.33%)
May 13, 2008	35.79	36.08	35.48	35.94	565,729	+0.09(+0.25%)
May 12, 2008	35.52	36.09	35.31	35.85	741,009	+0.44(+1.24%)
May 09, 2008	35.23	35.67	34.86	35.41	579,082	+0.08(+0.23%)
May 08, 2008	35.14	35.55	34.77	35.33	685,000	+0.37(+1.06%)
May 07, 2008	35.18	35.33	34.85	34.96	470,834	-0.14(-0.40%)
May 06, 2008	34.76	35.27	34.73	35.10	430,900	+0.09(+0.26%)
May 05, 2008	34.73	35.14	34.49	35.01	473,106	+0.32(+0.92%)
May 02, 2008	35.27	35.27	34.50	34.69	470,218	-0.31(-0.89%)
May 01, 2008	33.74	35.15	33.66	35.00	734,768	+1.39(+4.14%)
Apr 30, 2008	34.23	34.52	33.45	33.61	992,594	-0.48(-1.41%)
Apr 29, 2008	33.98	34.32	33.89	34.09	465,808	+0.13(+0.38%)
Apr 28, 2008	33.37	34.15	33.37	33.96	701,660	+0.23(+0.68%)
Apr 25, 2008	34.07	34.17	33.09	33.73	841,715	-0.28(-0.82%)
Apr 24, 2008	33.62	34.23	33.40	34.01	714,163	+0.35(+1.04%)
Apr 23, 2008	33.90	34.24	33.57	33.66	837,806	-0.14(-0.41%)
Apr 22, 2008	33.96	33.96	33.49	33.80	874,744	-0.05(-0.15%)
Apr 21, 2008	33.38	33.90	33.15	33.85	604,746	+0.46(+1.38%)
Apr 18, 2008	33.49	33.49	33.14	33.39	375,312	+0.45(+1.37%)
Apr 17, 2008	32.95	33.20	32.83	32.94	417,050	-0.07(-0.21%)
Apr 16, 2008	32.26	33.06	32.26	33.01	561,300	+0.82(+2.55%)
Apr 15, 2008	32.57	32.60	32.02	32.19	732,859	-0.26(-0.80%)
Apr 14, 2008	32.55	32.85	32.15	32.45	540,126	-0.10(-0.31%)
Apr 11, 2008	32.60	33.29	32.54	32.55	706,362	-0.90(-2.69%)
Apr 10, 2008	33.37	33.79	33.30	33.45	630,944	-0.15(-0.45%)
Apr 09, 2008	33.77	33.78	33.37	33.60	1,075,149	-0.04(-0.12%)
Apr 08, 2008	33.47	33.72	33.42	33.64	808,916	+0.04(+0.12%)
Apr 07, 2008	33.26	33.80	33.11	33.60	1,024,386	+0.66(+2.00%)
Apr 04, 2008	32.67	32.97	32.37	32.94	773,339	+0.28(+0.86%)
Apr 03, 2008	32.51	32.98	32.32	32.66	873,605	+0.00(+0.00%)
Apr 02, 2008	33.19	33.19	32.25	32.66	1,138,713	-0.59(-1.77%)
Apr 01, 2008	33.33	33.33	32.85	33.25	662,382	+0.45(+1.37%)
Mar 31, 2008	32.99	33.13	32.60	32.80	1,087,759	-0.08(-0.24%)
Mar 28, 2008	32.59	33.05	32.56	32.88	917,456	+0.38(+1.17%)
Mar 27, 2008	32.96	33.02	32.47	32.50	735,358	-0.35(-1.07%)
Mar 26, 2008	32.86	33.08	32.53	32.85	686,112	-0.19(-0.58%)
Mar 25, 2008	32.66	33.31	32.48	33.04	610,941	+0.46(+1.41%)
Mar 24, 2008	31.95	32.86	31.60	32.58	770,932	+0.90(+2.84%)
Mar 21, 2008	31.26	31.87	31.25	31.68	562,904	+0.00(+0.00%)
Mar 20, 2008	31.26	31.87	31.25	31.68	562,904	+0.35(+1.12%)
Mar 19, 2008	31.84	32.16	31.33	31.33	661,723	-0.69(-2.15%)
Mar 18, 2008	31.57	32.07	31.31	32.02	838,103	+0.76(+2.43%)
Mar 17, 2008	30.91	31.57	30.91	31.26	665,347	-0.29(-0.92%)
Mar 14, 2008	32.43	32.49	31.17	31.55	1,075,291	-0.75(-2.32%)
Mar 13, 2008	31.57	32.47	31.54	32.30	673,570	+0.24(+0.75%)
Mar 12, 2008	32.36	32.64	32.05	32.06	881,980	-0.30(-0.93%)
Mar 11, 2008	31.98	32.46	31.57	32.36	1,006,390	+0.73(+2.31%)
Mar 10, 2008	32.14	32.45	31.56	31.63	768,891	-0.54(-1.68%)
Mar 07, 2008	32.40	32.84	32.03	32.17	796,372	-0.32(-0.98%)
Mar 06, 2008	32.80	33.03	32.48	32.49	1,074,440	-0.59(-1.78%)
Mar 05, 2008	34.09	34.17	32.89	33.08	1,845,172	-1.16(-3.39%)
Mar 04, 2008	34.81	34.99	33.45	34.24	2,441,652	+1.08(+3.26%)

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.