Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	44.00	44.60	43.20	43.23	513,995	-1.53(-3.42%)
Sep 29, 2011	45.31	45.31	43.83	44.76	228,640	+0.21(+0.47%)
Sep 28, 2011	45.88	46.27	44.46	44.55	374,806	-1.23(-2.69%)
Sep 27, 2011	45.87	46.77	45.38	45.78	569,616	+0.84(+1.87%)
Sep 26, 2011	44.68	45.03	43.74	44.94	590,127	+0.75(+1.70%)
Sep 23, 2011	44.44	44.44	43.87	44.19	705,570	-0.29(-0.65%)
Sep 22, 2011	45.36	46.24	43.90	44.48	1,098,220	-2.06(-4.43%)
Sep 21, 2011	47.46	48.29	46.43	46.54	550,455	-0.78(-1.65%)
Sep 20, 2011	47.92	48.44	47.29	47.32	603,775	-0.39(-0.82%)
Sep 19, 2011	47.48	48.10	47.02	47.71	374,225	-0.58(-1.20%)
Sep 16, 2011	48.05	48.64	48.04	48.29	837,150	+0.25(+0.52%)
Sep 15, 2011	47.31	48.11	46.65	48.04	705,839	+1.16(+2.47%)
Sep 14, 2011	46.15	47.49	45.69	46.88	876,052	+1.20(+2.63%)
Sep 13, 2011	45.32	46.17	45.28	45.68	1,048,289	+0.51(+1.13%)
Sep 12, 2011	44.09	45.20	43.43	45.17	749,119	+0.46(+1.03%)
Sep 09, 2011	45.64	46.08	44.27	44.71	790,332	-1.27(-2.76%)
Sep 08, 2011	46.58	47.34	45.93	45.98	655,988	-0.91(-1.94%)
Sep 07, 2011	45.89	47.00	45.86	46.89	675,471	+1.74(+3.85%)
Sep 06, 2011	44.26	45.29	44.11	45.15	548,946	-0.58(-1.27%)
Sep 02, 2011	45.71	46.41	45.33	45.73	512,830	-0.99(-2.12%)
Sep 01, 2011	47.22	48.35	46.59	46.72	788,254	-0.36(-0.76%)
Aug 31, 2011	46.58	47.46	46.16	47.08	647,410	+0.66(+1.42%)
Aug 30, 2011	45.66	46.67	45.27	46.42	592,885	+0.40(+0.87%)
Aug 29, 2011	45.15	46.34	44.75	46.02	629,162	+1.33(+2.98%)
Aug 26, 2011	43.28	44.80	42.56	44.69	402,977	+1.04(+2.38%)
Aug 25, 2011	44.60	44.94	43.27	43.65	456,162	-0.69(-1.56%)
Aug 24, 2011	43.42	44.54	43.05	44.34	460,228	+0.91(+2.10%)
Aug 23, 2011	41.50	43.59	40.79	43.43	717,746	+2.17(+5.26%)
Aug 22, 2011	42.34	42.91	41.13	41.26	610,291	-0.10(-0.24%)
Aug 19, 2011	41.02	42.44	39.00	41.36	696,141	-0.10(-0.24%)
Aug 18, 2011	42.28	44.88	40.78	41.46	1,619,676	-1.05(-2.47%)
Aug 17, 2011	43.17	43.59	41.36	42.51	703,886	-0.52(-1.21%)
Aug 16, 2011	43.07	43.50	42.25	43.03	373,159	-0.44(-1.01%)
Aug 15, 2011	42.23	43.65	41.82	43.47	368,494	+1.49(+3.55%)
Aug 12, 2011	41.95	42.52	41.24	41.98	407,843	+0.41(+0.99%)
Aug 11, 2011	40.03	42.10	39.75	41.57	481,612	+1.77(+4.45%)
Aug 10, 2011	39.49	41.04	39.12	39.80	828,329	-0.77(-1.90%)
Aug 09, 2011	39.85	40.65	38.21	40.57	949,995	+1.49(+3.81%)
Aug 08, 2011	41.07	41.87	39.03	39.08	1,093,168	-3.59(-8.41%)
Aug 05, 2011	43.81	43.81	41.25	42.67	707,603	-0.55(-1.27%)
Aug 04, 2011	44.94	45.38	43.20	43.22	455,413	-2.61(-5.69%)
Aug 03, 2011	45.22	46.00	44.47	45.83	332,278	+0.67(+1.48%)
Aug 02, 2011	46.04	46.75	45.11	45.16	300,335	-1.19(-2.57%)
Aug 01, 2011	47.21	47.21	45.83	46.35	236,609	-0.32(-0.69%)
Jul 29, 2011	46.00	47.26	45.82	46.67	390,514	+0.35(+0.76%)
Jul 28, 2011	46.37	46.97	46.23	46.32	363,975	-0.05(-0.11%)
Jul 27, 2011	47.39	47.39	46.24	46.37	478,060	-1.50(-3.13%)
Jul 26, 2011	47.75	48.24	47.60	47.87	230,670	+0.12(+0.25%)
Jul 25, 2011	47.31	48.19	47.00	47.75	287,875	-0.15(-0.31%)
Jul 22, 2011	47.96	48.07	47.14	47.90	311,364	+0.38(+0.80%)
Jul 21, 2011	46.78	47.63	46.49	47.52	343,358	+0.95(+2.04%)
Jul 20, 2011	47.07	47.17	46.50	46.57	348,422	-0.38(-0.81%)
Jul 19, 2011	46.47	46.97	46.47	46.95	384,428	+0.80(+1.73%)
Jul 18, 2011	46.54	46.54	45.76	46.15	458,150	-0.66(-1.41%)
Jul 15, 2011	46.87	46.89	46.08	46.81	486,551	+0.39(+0.84%)
Jul 14, 2011	47.32	47.80	46.31	46.42	672,194	-0.57(-1.21%)
Jul 13, 2011	47.59	48.03	46.95	46.99	495,456	-0.28(-0.59%)
Jul 12, 2011	48.20	48.20	47.22	47.27	599,053	-0.94(-1.95%)
Jul 11, 2011	48.86	49.29	48.10	48.21	403,240	-1.15(-2.33%)
Jul 08, 2011	48.98	49.52	48.75	49.36	274,923	-0.24(-0.48%)
Jul 07, 2011	49.42	49.81	49.13	49.60	305,929	+0.73(+1.49%)
Jul 06, 2011	48.99	49.00	48.31	48.87	345,902	+0.03(+0.06%)
Jul 05, 2011	49.06	49.35	48.62	48.84	295,359	-0.26(-0.53%)

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.