Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	19.35	19.75	19.35	19.75	3,628	+0.15(+0.77%)
Sep 29, 2016	18.98	19.60	18.91	19.60	10,370	+0.83(+4.42%)
Sep 28, 2016	19.15	19.43	18.77	18.77	8,105	-0.38(-1.98%)
Sep 27, 2016	19.08	19.50	18.90	19.15	3,866	+0.07(+0.37%)
Sep 26, 2016	19.24	19.24	18.87	19.08	1,400	-0.18(-0.93%)
Sep 23, 2016	19.09	19.26	18.95	19.26	1,016	+0.30(+1.58%)
Sep 22, 2016	19.27	19.70	18.96	18.96	1,858	-0.29(-1.51%)
Sep 21, 2016	19.27	19.52	19.20	19.25	3,281	-0.08(-0.41%)
Sep 20, 2016	19.52	19.52	18.87	19.33	1,151	-0.11(-0.57%)
Sep 19, 2016	19.02	19.46	18.90	19.44	1,607	-0.01(-0.05%)
Sep 16, 2016	19.30	19.45	18.88	19.45	47,732	+0.21(+1.09%)
Sep 15, 2016	18.98	19.30	18.86	19.24	6,587	+0.10(+0.52%)
Sep 14, 2016	19.08	19.30	18.24	19.14	18,884	+0.01(+0.05%)
Sep 13, 2016	19.43	19.44	18.91	19.13	11,004	+0.11(+0.58%)
Sep 12, 2016	19.04	19.50	18.99	19.02	10,459	-0.28(-1.45%)
Sep 09, 2016	19.50	19.50	19.00	19.30	9,038	-0.19(-0.97%)
Sep 08, 2016	19.17	19.50	18.75	19.49	9,366	+0.31(+1.62%)
Sep 07, 2016	19.37	19.39	19.07	19.18	9,578	-0.21(-1.08%)
Sep 06, 2016	19.24	19.39	18.37	19.39	18,316	-0.01(-0.05%)
Sep 02, 2016	19.03	19.40	19.40	19.40	4,600	+0.05(+0.26%)
Sep 01, 2016	19.97	19.97	18.01	19.35	7,028	+0.61(+3.26%)
Aug 31, 2016	18.55	18.98	18.55	18.74	14,251	-0.21(-1.11%)
Aug 30, 2016	18.85	18.99	18.23	18.95	12,332	+0.20(+1.07%)
Aug 29, 2016	19.36	20.00	17.47	18.75	79,386	-0.61(-3.15%)
Aug 26, 2016	20.02	20.10	19.27	19.36	16,435	-0.64(-3.20%)
Aug 25, 2016	19.96	20.10	19.76	20.00	8,929	-0.29(-1.43%)
Aug 24, 2016	19.91	20.29	19.69	20.29	5,137	+0.44(+2.22%)
Aug 23, 2016	20.09	20.09	19.75	19.85	2,267	-0.41(-2.02%)
Aug 22, 2016	20.36	20.36	19.66	20.26	6,232	+0.18(+0.89%)
Aug 19, 2016	19.74	20.29	19.74	20.08	4,566	+0.15(+0.74%)
Aug 18, 2016	20.07	20.12	19.93	19.93	806	-0.32(-1.56%)
Aug 17, 2016	19.86	20.25	19.69	20.25	6,061	+0.31(+1.55%)
Aug 16, 2016	19.57	19.94	19.50	19.94	3,755	+0.00(+0.00%)
Aug 15, 2016	19.62	19.96	19.25	19.94	2,172	-0.01(-0.05%)
Aug 12, 2016	19.88	19.97	19.88	19.95	1,186	+0.08(+0.40%)
Aug 11, 2016	20.00	20.00	19.49	19.87	7,280	-0.13(-0.65%)
Aug 10, 2016	20.01	20.08	20.00	20.00	1,407	+0.01(+0.05%)
Aug 09, 2016	19.95	20.40	19.78	19.99	4,639	+0.09(+0.45%)
Aug 08, 2016	19.98	20.45	19.85	19.90	9,138	+0.13(+0.66%)
Aug 05, 2016	19.76	20.00	19.76	19.77	2,075	-0.01(-0.05%)
Aug 04, 2016	20.05	20.19	19.23	19.78	9,816	+0.34(+1.75%)
Aug 03, 2016	19.02	19.49	19.02	19.44	5,668	+0.24(+1.25%)
Aug 02, 2016	19.10	19.25	19.04	19.20	3,572	-0.08(-0.41%)
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%)

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.