Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	6.260	6.800	5.900	6.390	5,211	+0.44(+7.39%)
Jun 27, 2008	6.350	6.350	5.950	5.950	8,741	-0.06(-1.00%)
Jun 26, 2008	6.040	6.930	5.970	6.010	10,743	-0.42(-6.53%)
Jun 25, 2008	6.210	6.570	6.210	6.430	7,400	+0.27(+4.38%)
Jun 24, 2008	6.120	6.355	5.920	6.160	19,405	-0.06(-0.96%)
Jun 23, 2008	6.300	6.300	6.010	6.220	9,248	-0.04(-0.64%)
Jun 20, 2008	6.260	6.769	6.260	6.260	7,880	-0.18(-2.80%)
Jun 19, 2008	6.460	6.499	6.430	6.440	4,921	+0.00(+0.00%)
Jun 18, 2008	6.320	6.470	6.320	6.440	8,705	-0.03(-0.47%)
Jun 17, 2008	6.510	6.510	6.400	6.470	3,850	-0.10(-1.52%)
Jun 16, 2008	6.410	6.860	6.410	6.570	4,906	+0.02(+0.30%)
Jun 13, 2008	6.490	7.050	6.300	6.551	16,468	+0.00(+0.01%)
Jun 12, 2008	6.483	7.020	6.480	6.550	37,049	-0.05(-0.76%)
Jun 11, 2008	6.650	6.800	6.382	6.600	14,379	+0.02(+0.30%)
Jun 10, 2008	6.570	6.580	6.460	6.580	2,425	+0.03(+0.46%)
Jun 09, 2008	6.760	6.852	6.350	6.550	8,734	-0.24(-3.46%)
Jun 06, 2008	6.600	7.150	6.600	6.785	35,180	+0.21(+3.12%)
Jun 05, 2008	6.380	6.950	6.360	6.580	31,348	-0.03(-0.45%)
Jun 04, 2008	6.100	7.000	6.100	6.610	93,840	+0.36(+5.76%)
Jun 03, 2008	6.090	6.490	5.834	6.250	48,290	-0.02(-0.32%)
Jun 02, 2008	6.550	6.550	6.040	6.270	41,721	-0.40(-6.00%)
May 30, 2008	7.200	7.200	6.500	6.670	56,474	-0.50(-7.01%)
May 29, 2008	7.100	7.690	6.904	7.173	176,967	+0.07(+1.03%)
May 28, 2008	7.120	7.240	6.620	7.100	81,650	+0.03(+0.45%)
May 27, 2008	6.200	7.450	6.200	7.068	306,513	+0.91(+14.74%)
May 26, 2008	6.200	6.390	6.139	6.160	6,750	+0.00(+0.00%)
May 23, 2008	6.200	6.390	6.139	6.160	6,750	-0.24(-3.75%)
May 22, 2008	6.540	6.650	6.130	6.400	49,594	+0.06(+0.95%)
May 21, 2008	6.650	7.110	6.250	6.340	155,604	+0.14(+2.26%)
May 20, 2008	5.280	6.770	5.250	6.200	113,918	+0.67(+12.12%)
May 19, 2008	5.640	5.640	5.250	5.530	2,700	+0.19(+3.56%)
May 16, 2008	5.420	5.420	5.340	5.340	1,740	-0.15(-2.73%)
May 15, 2008	5.390	5.530	5.390	5.490	881	+0.09(+1.67%)
May 14, 2008	5.400	5.550	5.390	5.400	8,000	-0.10(-1.82%)
May 13, 2008	5.460	5.530	5.100	5.500	14,234	+0.16(+3.00%)
May 12, 2008	5.110	5.650	5.110	5.340	23,288	+0.33(+6.59%)
May 09, 2008	5.130	5.130	5.010	5.010	31,118	-0.10(-1.96%)
May 08, 2008	5.340	5.340	5.070	5.110	1,640	-0.09(-1.73%)
May 07, 2008	5.019	5.410	5.010	5.200	9,660	+0.19(+3.79%)
May 06, 2008	4.880	5.010	4.880	5.010	2,150	+0.01(+0.20%)
May 05, 2008	5.050	5.120	5.000	5.000	1,500	+0.00(+0.00%)
May 02, 2008	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
May 01, 2008	5.075	5.120	5.000	5.000	18,774	-0.05(-0.99%)
Apr 30, 2008	4.980	5.050	4.970	5.050	2,323	+0.17(+3.48%)
Apr 29, 2008	5.110	5.110	4.880	4.880	1,637	-0.19(-3.75%)
Apr 28, 2008	5.140	5.140	4.990	5.070	3,190	-0.04(-0.78%)
Apr 25, 2008	5.000	5.370	4.800	5.110	3,600	+0.11(+2.20%)
Apr 24, 2008	5.150	5.600	4.810	5.000	5,875	-0.15(-2.91%)
Apr 23, 2008	5.170	5.170	5.150	5.150	1,630	-0.08(-1.53%)
Apr 22, 2008	5.230	5.270	5.150	5.230	7,401	-0.16(-2.97%)
Apr 21, 2008	5.400	5.400	5.290	5.390	1,576	+0.24(+4.66%)
Apr 18, 2008	5.590	5.610	4.800	5.150	6,700	-0.06(-1.15%)
Apr 17, 2008	5.170	5.210	5.010	5.210	1,240	-0.14(-2.62%)
Apr 16, 2008	5.170	5.350	5.160	5.350	1,000	+0.02(+0.38%)
Apr 15, 2008	4.890	5.480	4.890	5.330	7,435	-0.07(-1.30%)
Apr 14, 2008	5.150	5.500	5.010	5.400	11,217	+0.40(+8.00%)
Apr 11, 2008	5.000	5.000	4.990	5.000	3,657	+0.00(+0.00%)
Apr 10, 2008	5.020	5.050	5.000	5.000	1,286	-0.25(-4.76%)
Apr 09, 2008	5.250	5.250	5.250	5.250	250	+0.25(+5.00%)
Apr 08, 2008	5.010	5.010	5.000	5.000	811	-0.36(-6.72%)
Apr 07, 2008	4.990	5.390	4.990	5.360	6,508	+0.37(+7.41%)
Apr 04, 2008	4.990	4.990	4.990	4.990	100	-0.06(-1.19%)
Apr 03, 2008	5.050	5.180	5.050	5.050	2,600	+0.00(+0.00%)
Apr 02, 2008	4.990	5.050	4.990	5.050	3,700	-0.10(-1.94%)

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.