Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.04	19.28	19.28	19.28	170	+0.28(+1.47%)
Jul 28, 2016	19.23	19.23	19.00	19.00	1,556	-0.14(-0.73%)
Jul 27, 2016	19.13	19.14	19.13	19.14	562	-0.00(-0.03%)
Jul 26, 2016	18.95	19.14	18.95	19.14	1,059	-0.11(-0.55%)
Jul 25, 2016	19.27	19.27	19.08	19.25	3,549	-0.03(-0.16%)
Jul 22, 2016	18.78	19.28	18.78	19.28	4,122	+0.14(+0.73%)
Jul 21, 2016	18.98	19.19	18.98	19.14	1,456	+0.22(+1.17%)
Jul 20, 2016	18.93	18.93	18.54	18.92	8,954	-0.06(-0.30%)
Jul 19, 2016	19.23	19.23	18.98	18.98	365	-0.19(-1.01%)
Jul 18, 2016	19.10	19.20	19.10	19.17	1,978	-0.02(-0.10%)
Jul 15, 2016	19.17	19.26	19.15	19.19	6,269	+0.16(+0.84%)
Jul 14, 2016	18.98	19.14	18.98	19.03	998	+0.00(+0.00%)
Jul 13, 2016	19.36	19.36	19.01	19.03	3,908	-0.18(-0.95%)
Jul 12, 2016	19.22	19.22	18.96	19.21	4,957	+0.24(+1.28%)
Jul 11, 2016	19.22	19.22	18.25	18.97	6,394	-0.13(-0.68%)
Jul 08, 2016	18.99	18.09	18.58	19.10	14,485	+1.01(+5.56%)
Jul 07, 2016	18.21	18.49	18.00	18.09	3,841	+0.05(+0.27%)
Jul 05, 2016	17.91	18.11	17.91	18.05	1,917	+0.08(+0.42%)
Jul 01, 2016	17.90	17.97	17.97	17.97	15,100	+0.16(+0.90%)
Jun 30, 2016	18.00	18.33	17.77	17.81	15,116	+0.44(+2.56%)
Jun 29, 2016	17.14	17.50	17.14	17.37	1,954	-0.00(-0.01%)
Jun 28, 2016	16.79	17.49	16.75	17.37	2,719	+0.50(+2.95%)
Jun 27, 2016	16.80	17.03	16.55	16.87	3,021	-0.13(-0.76%)
Jun 24, 2016	16.67	17.25	16.67	17.00	5,043	-0.13(-0.76%)
Jun 23, 2016	17.11	17.25	17.02	17.13	3,961	+0.01(+0.06%)
Jun 22, 2016	17.18	17.18	17.12	17.12	574	+0.12(+0.71%)
Jun 21, 2016	17.01	17.01	16.32	17.00	7,535	+0.01(+0.06%)
Jun 20, 2016	16.60	16.99	16.53	16.99	14,219	+0.51(+3.09%)
Jun 17, 2016	16.53	16.85	16.32	16.48	2,339	-0.11(-0.68%)
Jun 16, 2016	16.52	16.59	16.52	16.59	284	+0.07(+0.44%)
Jun 15, 2016	16.53	16.65	16.50	16.52	2,569	-0.15(-0.90%)
Jun 14, 2016	16.80	16.82	16.65	16.67	703	-0.19(-1.13%)
Jun 13, 2016	16.84	17.07	16.50	16.86	2,334	+0.10(+0.57%)
Jun 10, 2016	16.55	16.77	16.55	16.77	987	+0.02(+0.09%)
Jun 09, 2016	16.63	16.91	16.60	16.75	4,817	-0.09(-0.53%)
Jun 08, 2016	16.78	17.00	16.73	16.84	891	+0.31(+1.85%)
Jun 07, 2016	16.99	16.99	16.47	16.53	1,905	-0.11(-0.67%)
Jun 06, 2016	17.07	17.07	16.41	16.64	1,464	-0.25(-1.51%)
Jun 03, 2016	16.10	16.96	16.10	16.90	1,475	+0.33(+1.99%)
Jun 02, 2016	16.98	16.99	16.39	16.57	1,646	-0.38(-2.24%)
Jun 01, 2016	16.65	16.99	16.33	16.95	12,973	+0.25(+1.49%)
May 31, 2016	16.25	16.70	16.25	16.70	508	+0.07(+0.42%)
May 27, 2016	16.70	16.63	16.63	16.63	2,000	+0.18(+1.09%)
May 26, 2016	16.50	16.50	16.41	16.45	4,142	+0.18(+1.13%)
May 25, 2016	16.20	16.43	16.20	16.27	474	+0.17(+1.03%)
May 24, 2016	16.80	16.80	16.10	16.10	920	-0.08(-0.49%)
May 23, 2016	16.35	16.43	16.15	16.18	1,609	-0.17(-1.04%)
May 20, 2016	16.20	16.48	16.20	16.35	2,599	+0.23(+1.44%)
May 19, 2016	16.19	16.19	16.03	16.12	1,423	-0.03(-0.20%)
May 18, 2016	16.23	16.23	16.15	16.15	1,228	-0.06(-0.37%)
May 17, 2016	16.39	16.60	16.21	16.21	4,766	-0.18(-1.09%)
May 16, 2016	16.28	16.50	16.26	16.39	1,588	+0.23(+1.44%)
May 13, 2016	16.06	16.16	16.05	16.16	1,000	-0.34(-2.09%)
May 12, 2016	16.50	16.50	16.50	16.50	2,257	-0.07(-0.42%)
May 11, 2016	16.11	17.01	16.06	16.57	7,998	+0.32(+1.97%)
May 10, 2016	16.04	16.25	16.04	16.25	600	+0.24(+1.50%)
May 09, 2016	16.00	16.08	16.00	16.01	2,544	-0.23(-1.42%)
May 06, 2016	15.75	16.25	15.75	16.24	1,577	+0.12(+0.74%)
May 05, 2016	16.12	16.12	15.92	16.12	1,354	-0.00(-0.02%)
May 04, 2016	15.29	16.12	15.29	16.12	1,335	+0.29(+1.85%)
May 03, 2016	15.83	15.83	15.83	15.83	250	-0.10(-0.63%)

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.