Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.950	6.000	5.750	5.870	9,300	-0.13(-2.17%)
Jun 29, 2006	5.910	6.140	5.900	6.000	12,800	+0.09(+1.52%)
Jun 28, 2006	5.830	5.910	5.830	5.910	3,000	-0.11(-1.83%)
Jun 27, 2006	5.710	6.020	5.650	6.020	14,124	+0.21(+3.61%)
Jun 26, 2006	5.900	6.040	5.750	5.810	20,600	-0.01(-0.17%)
Jun 23, 2006	5.890	5.890	5.740	5.820	11,537	+0.10(+1.75%)
Jun 22, 2006	5.500	5.900	5.460	5.720	42,171	+0.30(+5.54%)
Jun 21, 2006	5.670	5.670	5.270	5.420	19,783	-0.14(-2.52%)
Jun 20, 2006	5.680	5.680	5.500	5.560	31,606	-0.12(-2.11%)
Jun 19, 2006	5.750	5.810	5.600	5.680	12,350	-0.13(-2.24%)
Jun 16, 2006	5.710	5.840	5.620	5.810	6,300	+0.04(+0.69%)
Jun 15, 2006	6.200	6.200	5.640	5.770	35,962	+0.16(+2.85%)
Jun 14, 2006	5.550	5.660	5.542	5.610	8,768	+0.10(+1.81%)
Jun 13, 2006	5.650	5.760	5.460	5.510	29,549	-0.14(-2.48%)
Jun 12, 2006	5.960	5.960	5.560	5.650	28,066	-0.37(-6.15%)
Jun 09, 2006	6.020	6.090	5.800	6.020	25,169	-0.03(-0.50%)
Jun 08, 2006	5.800	6.050	5.740	6.050	35,080	+0.19(+3.24%)
Jun 07, 2006	5.990	6.000	5.770	5.860	45,123	-0.15(-2.50%)
Jun 06, 2006	6.270	6.300	6.000	6.010	18,951	-0.23(-3.69%)
Jun 05, 2006	6.090	6.260	6.020	6.240	29,077	+0.24(+4.00%)
Jun 02, 2006	6.010	6.130	5.900	6.000	28,009	-0.03(-0.50%)
Jun 01, 2006	6.040	6.200	5.900	6.030	35,489	-0.07(-1.15%)
May 31, 2006	6.030	6.320	6.030	6.100	27,126	+0.03(+0.49%)
May 30, 2006	6.110	6.350	5.930	6.070	198,686	+0.28(+4.84%)
May 26, 2006	5.600	5.850	5.540	5.790	30,583	+0.21(+3.76%)
May 25, 2006	5.650	5.700	5.320	5.580	40,794	+0.12(+2.20%)
May 24, 2006	5.590	5.650	5.200	5.460	84,407	-0.14(-2.50%)
May 23, 2006	5.600	5.690	5.520	5.600	13,579	-0.04(-0.71%)
May 22, 2006	5.780	5.880	5.528	5.640	30,936	-0.11(-1.99%)
May 19, 2006	5.920	5.920	5.500	5.755	89,134	+0.04(+0.78%)
May 18, 2006	5.750	5.880	5.640	5.710	25,666	-0.06(-1.04%)
May 17, 2006	5.790	5.800	5.600	5.770	44,507	+0.06(+1.05%)
May 16, 2006	5.720	6.490	5.530	5.710	160,695	-0.01(-0.11%)
May 15, 2006	5.970	6.010	5.690	5.716	58,589	-0.28(-4.73%)
May 12, 2006	6.160	6.450	5.930	6.000	39,935	-0.21(-3.38%)
May 11, 2006	6.320	6.480	6.020	6.210	75,258	-0.08(-1.27%)
May 10, 2006	6.340	6.340	6.200	6.290	38,358	+0.06(+0.96%)
May 09, 2006	6.090	6.490	6.090	6.230	77,547	+0.18(+2.98%)
May 08, 2006	6.000	6.180	5.960	6.050	56,795	-0.02(-0.33%)
May 05, 2006	6.050	6.120	5.870	6.070	79,824	+0.13(+2.19%)
May 04, 2006	6.180	6.290	5.750	5.940	206,879	-0.35(-5.56%)
May 03, 2006	5.490	6.490	5.490	6.290	1,059,026	+0.80(+14.57%)
May 02, 2006	5.690	5.690	5.350	5.490	78,748	-0.09(-1.61%)
May 01, 2006	5.670	5.670	5.548	5.580	28,777	-0.10(-1.76%)
Apr 28, 2006	5.590	6.310	5.440	5.680	211,400	+0.05(+0.89%)
Apr 27, 2006	5.420	5.630	5.350	5.630	70,060	+0.23(+4.26%)
Apr 26, 2006	5.550	5.650	5.310	5.400	110,234	-0.10(-1.82%)
Apr 25, 2006	5.810	5.880	5.390	5.500	105,653	-0.32(-5.50%)
Apr 24, 2006	5.870	5.920	5.780	5.820	48,779	-0.08(-1.36%)
Apr 21, 2006	5.950	6.150	5.880	5.900	92,219	+0.06(+1.03%)
Apr 20, 2006	5.840	5.880	5.800	5.840	51,552	-0.05(-0.85%)
Apr 19, 2006	5.810	5.950	5.750	5.890	70,425	+0.09(+1.55%)
Apr 18, 2006	5.980	5.980	5.790	5.800	107,252	-0.20(-3.33%)
Apr 17, 2006	6.190	6.190	5.720	6.000	328,860	-0.13(-2.12%)
Apr 13, 2006	7.700	7.800	5.920	6.130	1,238,920	-1.57(-20.39%)
Apr 12, 2006	8.120	8.070	7.660	7.700	105,125	-0.42(-5.17%)
Apr 11, 2006	7.100	8.150	7.100	8.120	285,427	+1.01(+14.20%)
Apr 10, 2006	7.030	7.600	7.030	7.110	120,162	+0.09(+1.28%)
Apr 07, 2006	7.390	7.400	6.920	7.020	204,284	-0.41(-5.52%)
Apr 06, 2006	7.450	8.250	7.350	7.430	661,140	+0.12(+1.64%)
Apr 05, 2006	7.550	7.640	7.000	7.310	406,805	-0.28(-3.69%)
Apr 04, 2006	6.030	7.629	5.848	7.590	1,128,010	+1.86(+32.46%)

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.