Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.150	2.220	2.060	2.060	3,800	-0.02(-0.96%)
Jul 29, 2004	2.130	2.200	2.080	2.080	4,000	-0.07(-3.26%)
Jul 28, 2004	2.081	2.170	2.080	2.150	3,400	+0.04(+1.85%)
Jul 27, 2004	2.160	2.220	2.080	2.111	11,200	-0.07(-3.12%)
Jul 26, 2004	2.199	2.199	2.179	2.179	300	+0.01(+0.37%)
Jul 23, 2004	2.170	2.171	2.170	2.171	300	+0.01(+0.51%)
Jul 22, 2004	2.190	2.210	2.159	2.160	9,100	-0.04(-1.82%)
Jul 21, 2004	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Jul 20, 2004	2.180	2.290	2.170	2.200	5,700	-0.05(-2.22%)
Jul 19, 2004	2.230	2.250	2.160	2.250	20,800	+0.09(+4.17%)
Jul 16, 2004	2.260	2.260	2.160	2.160	11,700	-0.10(-4.42%)
Jul 15, 2004	2.260	2.260	2.260	2.260	300	+0.00(+0.00%)
Jul 14, 2004	2.290	2.290	2.220	2.260	500	-0.04(-1.74%)
Jul 13, 2004	2.290	2.312	2.241	2.300	5,100	+0.00(+0.00%)
Jul 12, 2004	2.260	2.300	2.240	2.300	1,900	+0.08(+3.56%)
Jul 09, 2004	2.270	2.280	2.200	2.221	4,200	-0.04(-1.73%)
Jul 08, 2004	2.290	2.300	2.150	2.260	2,800	-0.02(-0.88%)
Jul 07, 2004	2.280	2.280	2.280	2.280	200	+0.06(+2.70%)
Jul 06, 2004	2.220	2.220	2.220	2.220	0	+0.00(+0.00%)
Jul 02, 2004	2.309	2.309	2.220	2.220	700	-0.03(-1.33%)
Jul 01, 2004	2.250	2.250	2.240	2.250	1,300	-0.03(-1.32%)
Jun 30, 2004	2.280	2.280	2.280	2.280	1,500	-0.01(-0.44%)
Jun 29, 2004	2.290	2.290	2.290	2.290	500	+0.00(+0.00%)
Jun 28, 2004	2.340	2.340	2.290	2.290	300	+0.09(+4.09%)
Jun 25, 2004	2.200	2.250	2.200	2.200	4,700	-0.04(-1.79%)
Jun 24, 2004	2.240	2.240	2.230	2.240	800	+0.01(+0.45%)
Jun 23, 2004	2.230	2.230	2.229	2.230	1,700	+0.03(+1.36%)
Jun 22, 2004	2.210	2.230	2.200	2.200	8,500	-0.01(-0.45%)
Jun 21, 2004	2.200	2.240	2.200	2.210	7,700	+0.01(+0.45%)
Jun 18, 2004	2.240	2.240	2.200	2.200	8,200	-0.02(-0.90%)
Jun 17, 2004	2.220	2.220	2.181	2.220	7,200	+0.00(+0.00%)
Jun 16, 2004	2.180	2.220	2.160	2.220	5,100	+0.00(+0.00%)
Jun 15, 2004	2.180	2.220	2.180	2.220	600	+0.00(+0.00%)
Jun 14, 2004	2.220	2.220	2.180	2.220	3,400	-0.02(-0.89%)
Jun 10, 2004	2.240	2.240	2.180	2.240	6,100	+0.00(+0.00%)
Jun 09, 2004	2.240	2.240	2.240	2.240	500	+0.02(+0.90%)
Jun 08, 2004	2.220	2.220	2.220	2.220	1,000	+0.00(+0.00%)
Jun 07, 2004	2.230	2.270	2.180	2.220	4,800	+0.02(+0.91%)
Jun 04, 2004	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Jun 03, 2004	2.210	2.250	2.150	2.200	10,600	-0.03(-1.35%)
Jun 02, 2004	2.300	2.300	2.230	2.230	800	-0.01(-0.45%)
Jun 01, 2004	2.260	2.260	2.240	2.240	2,900	-0.02(-0.88%)
May 28, 2004	2.260	2.260	2.260	2.260	0	+0.00(+0.00%)
May 27, 2004	2.260	2.260	2.260	2.260	0	+0.00(+0.00%)
May 26, 2004	2.260	2.260	2.260	2.260	100	-0.04(-1.74%)
May 25, 2004	2.240	2.300	2.220	2.300	1,600	+0.04(+1.77%)
May 24, 2004	2.230	2.260	2.230	2.260	1,000	-0.06(-2.59%)
May 21, 2004	2.270	2.320	2.270	2.320	5,600	+0.06(+2.65%)
May 20, 2004	2.350	2.350	2.200	2.260	6,100	-0.07(-3.00%)
May 19, 2004	2.330	2.330	2.330	2.330	100	+0.07(+3.10%)
May 18, 2004	2.300	2.300	2.260	2.260	2,300	+0.01(+0.44%)
May 17, 2004	2.340	2.340	2.200	2.250	8,900	-0.03(-1.32%)
May 14, 2004	2.280	2.280	2.260	2.280	11,100	+0.02(+0.88%)
May 13, 2004	2.300	2.300	2.260	2.260	1,900	-0.04(-1.74%)
May 12, 2004	2.260	2.360	2.260	2.300	12,200	-0.06(-2.54%)
May 11, 2004	2.420	2.420	2.360	2.360	2,100	+0.00(+0.00%)
May 10, 2004	2.370	2.370	2.300	2.360	4,000	-0.05(-2.07%)
May 07, 2004	2.410	2.410	2.390	2.410	2,700	-0.01(-0.41%)
May 06, 2004	2.500	2.500	2.350	2.420	7,400	-0.09(-3.59%)
May 05, 2004	2.530	2.570	2.510	2.510	4,200	+0.06(+2.45%)
May 04, 2004	2.410	2.520	2.410	2.450	2,200	+0.07(+2.94%)

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.