Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.800	5.130	4.760	5.040	2,980	+0.05(+1.00%)
Sep 29, 2010	4.990	5.130	4.990	4.990	1,914	+0.15(+3.10%)
Sep 28, 2010	5.070	5.090	4.840	4.840	2,416	-0.21(-4.16%)
Sep 27, 2010	5.100	5.100	5.050	5.050	563	+0.02(+0.40%)
Sep 24, 2010	5.020	5.030	5.020	5.030	700	-0.03(-0.59%)
Sep 23, 2010	5.100	5.100	5.060	5.060	700	-0.02(-0.33%)
Sep 21, 2010	5.140	5.077	5.077	5.077	1,400	-0.04(-0.84%)
Sep 20, 2010	4.810	5.140	4.730	5.120	5,250	-0.02(-0.39%)
Sep 17, 2010	4.930	5.140	4.900	5.140	1,609	+0.14(+2.80%)
Sep 15, 2010	5.100	5.100	5.000	5.000	1,550	+0.01(+0.20%)
Sep 14, 2010	4.970	4.990	4.970	4.990	300	+0.07(+1.42%)
Sep 13, 2010	4.920	4.920	4.920	4.920	950	-0.15(-2.96%)
Sep 09, 2010	5.070	5.070	5.070	5.070	100	+0.02(+0.40%)
Sep 08, 2010	4.870	5.050	4.870	5.050	860	+0.05(+1.00%)
Sep 07, 2010	5.000	5.000	5.000	5.000	200	+0.00(+0.00%)
Sep 03, 2010	4.810	5.030	4.800	5.000	4,960	+0.38(+8.11%)
Sep 01, 2010	4.990	4.625	4.625	4.625	1,300	-0.25(-5.23%)
Aug 31, 2010	4.980	4.980	4.880	4.880	300	+0.19(+4.05%)
Aug 30, 2010	4.580	4.690	4.580	4.690	4,606	+0.12(+2.62%)
Aug 27, 2010	4.570	4.590	4.570	4.570	1,200	-0.22(-4.59%)
Aug 26, 2010	4.930	4.930	4.790	4.790	403	-0.18(-3.66%)
Aug 25, 2010	4.779	4.972	4.500	4.972	9,591	-0.07(-1.35%)
Aug 24, 2010	4.950	5.080	4.670	5.040	9,302	+0.24(+5.00%)
Aug 23, 2010	5.070	5.080	4.800	4.800	1,695	-0.33(-6.43%)
Aug 20, 2010	4.900	5.270	4.810	5.130	10,147	+0.11(+2.19%)
Aug 19, 2010	5.050	5.050	4.800	5.020	1,100	-0.06(-1.18%)
Aug 18, 2010	4.928	5.130	4.928	5.080	3,428	-0.03(-0.59%)
Aug 17, 2010	4.900	5.341	4.890	5.110	3,850	+0.26(+5.36%)
Aug 16, 2010	4.860	4.910	4.850	4.850	3,200	-0.10(-2.02%)
Aug 13, 2010	5.020	5.020	4.950	4.950	1,500	+0.01(+0.20%)
Aug 12, 2010	5.020	5.020	4.880	4.940	6,326	-0.07(-1.40%)
Aug 11, 2010	5.070	5.100	5.010	5.010	2,045	-0.12(-2.34%)
Aug 10, 2010	5.340	5.390	5.060	5.130	4,433	-0.02(-0.39%)
Aug 09, 2010	5.150	5.150	5.150	5.150	201	+0.10(+1.98%)
Aug 06, 2010	5.150	5.150	5.000	5.050	5,002	-0.30(-5.61%)
Aug 05, 2010	5.320	5.350	5.320	5.350	850	+0.19(+3.68%)
Aug 04, 2010	5.080	5.160	5.050	5.160	3,120	+0.16(+3.20%)
Aug 02, 2010	4.880	5.000	5.000	5.000	3,500	-0.20(-3.84%)
Jul 30, 2010	5.200	5.200	5.070	5.200	2,066	+0.21(+4.21%)
Jul 29, 2010	5.010	5.050	4.990	4.990	1,541	+0.01(+0.20%)
Jul 28, 2010	5.200	5.200	4.980	4.980	685	-0.28(-5.32%)
Jul 27, 2010	5.360	5.360	5.230	5.260	1,200	-0.14(-2.59%)
Jul 26, 2010	5.350	5.400	5.350	5.400	5,591	+0.00(+0.00%)
Jul 23, 2010	5.350	5.480	5.260	5.400	791	+0.16(+3.05%)
Jul 22, 2010	5.200	5.240	5.120	5.240	3,083	+0.19(+3.76%)
Jul 21, 2010	5.050	5.050	4.800	5.050	11,400	-0.04(-0.79%)
Jul 20, 2010	5.150	5.150	5.050	5.090	2,367	-0.06(-1.17%)
Jul 19, 2010	5.190	5.220	5.150	5.150	6,983	-0.01(-0.19%)
Jul 16, 2010	5.150	5.160	5.150	5.160	1,622	+0.01(+0.19%)
Jul 15, 2010	5.250	5.250	5.090	5.150	1,328	-0.10(-1.90%)
Jul 14, 2010	5.260	5.300	5.250	5.250	1,000	-0.29(-5.19%)
Jul 13, 2010	5.310	5.537	5.310	5.537	500	+0.14(+2.55%)
Jul 12, 2010	5.255	5.400	5.250	5.400	3,330	-0.06(-1.10%)
Jul 09, 2010	5.550	5.560	5.450	5.460	2,471	+0.01(+0.18%)
Jul 08, 2010	5.290	5.560	5.250	5.450	17,057	+0.29(+5.62%)
Jul 07, 2010	5.250	5.250	5.000	5.160	9,719	-0.09(-1.71%)
Jul 06, 2010	5.260	5.320	5.250	5.250	3,770	-0.02(-0.38%)
Jul 02, 2010	5.270	5.270	5.270	5.270	270	-0.03(-0.57%)

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.