Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.02	50.73	50.01	50.12	232,483	-0.05(-0.10%)
May 30, 2013	50.00	50.17	49.91	50.17	0	+0.24(+0.48%)
May 29, 2013	49.26	49.97	49.26	49.93	78,642	+0.37(+0.75%)
May 28, 2013	50.14	50.14	49.33	49.56	139,053	-0.11(-0.22%)
May 24, 2013	49.40	49.70	48.88	49.67	0	+0.24(+0.49%)
May 23, 2013	48.25	49.74	48.16	49.43	0	+0.67(+1.37%)
May 22, 2013	49.81	50.00	48.64	48.76	0	-1.02(-2.05%)
May 21, 2013	49.32	49.99	49.14	49.78	0	+0.41(+0.83%)
May 20, 2013	48.43	49.49	48.43	49.37	0	+0.64(+1.31%)
May 17, 2013	48.70	49.17	48.37	48.73	0	+0.07(+0.14%)
May 16, 2013	48.86	49.58	48.60	48.66	113,737	-0.31(-0.63%)
May 15, 2013	48.08	49.06	47.97	48.97	0	+0.76(+1.58%)
May 13, 2013	48.77	48.77	48.06	48.21	0	-0.56(-1.15%)
May 10, 2013	48.51	48.96	48.51	48.77	0	+0.27(+0.56%)
May 09, 2013	48.60	48.81	48.31	48.50	0	-0.33(-0.68%)
May 08, 2013	47.94	48.83	47.94	48.83	0	+0.84(+1.75%)
May 07, 2013	47.48	48.02	47.41	47.99	0	+0.67(+1.42%)
May 06, 2013	47.06	47.39	46.94	47.32	0	+0.19(+0.40%)
May 03, 2013	46.41	47.23	45.90	47.13	0	+1.23(+2.68%)
May 02, 2013	46.10	46.26	45.63	45.90	0	+0.06(+0.13%)
May 01, 2013	46.50	46.91	45.80	45.84	0	-0.89(-1.90%)
Apr 30, 2013	45.80	46.74	45.80	46.73	230,295	+0.96(+2.10%)
Apr 29, 2013	45.11	45.82	44.98	45.77	172,423	+0.82(+1.82%)
Apr 26, 2013	45.74	45.74	44.91	44.95	237,548	-0.79(-1.73%)
Apr 25, 2013	45.73	46.35	45.62	45.74	0	+0.30(+0.66%)
Apr 24, 2013	45.12	45.58	45.01	45.44	0	+0.44(+0.98%)
Apr 23, 2013	44.63	45.20	44.59	45.00	270,570	+0.58(+1.31%)
Apr 22, 2013	43.74	44.49	43.45	44.42	311,485	+0.66(+1.51%)
Apr 19, 2013	43.55	43.93	43.02	43.76	234,014	+0.28(+0.64%)
Apr 18, 2013	43.62	43.88	43.35	43.48	197,464	-0.03(-0.07%)
Apr 17, 2013	43.64	43.66	43.24	43.51	275,262	-0.34(-0.78%)
Apr 16, 2013	44.00	44.04	43.28	43.85	221,535	+0.28(+0.64%)
Apr 15, 2013	44.73	44.88	43.44	43.57	322,976	-1.30(-2.90%)
Apr 12, 2013	45.07	45.40	44.50	44.87	124,653	-0.38(-0.84%)
Apr 11, 2013	44.25	45.33	44.25	45.25	348,732	-0.56(-1.22%)
Apr 10, 2013	45.36	46.06	44.94	45.81	130,793	+0.58(+1.28%)
Apr 09, 2013	45.29	45.42	44.67	45.23	133,916	+0.06(+0.13%)
Apr 08, 2013	45.02	45.28	44.78	45.17	173,350	+0.21(+0.47%)
Apr 05, 2013	44.82	45.02	44.62	44.96	184,041	-0.32(-0.71%)
Apr 04, 2013	45.16	45.50	44.85	45.28	192,954	+0.15(+0.33%)
Apr 03, 2013	45.16	45.45	44.71	45.13	277,477	+0.10(+0.22%)
Apr 02, 2013	45.50	45.50	44.85	45.03	337,027	-0.23(-0.51%)
Apr 01, 2013	45.86	45.86	44.95	45.26	205,393	-0.33(-0.72%)
Mar 28, 2013	45.35	45.66	44.73	45.59	750,108	+0.00(+0.00%)
Mar 27, 2013	45.29	45.75	45.03	45.59	245,229	+0.17(+0.37%)
Mar 26, 2013	45.49	45.52	45.09	45.42	685,040	+0.18(+0.40%)
Mar 25, 2013	46.00	46.08	45.03	45.24	460,903	-0.76(-1.65%)
Mar 22, 2013	45.99	47.80	45.00	46.00	720,690	-3.55(-7.16%)
Mar 21, 2013	49.81	50.17	49.37	49.55	125,681	-0.66(-1.31%)
Mar 20, 2013	50.04	50.46	49.78	50.21	186,660	+0.47(+0.94%)
Mar 19, 2013	49.97	50.60	49.67	49.74	263,477	-0.13(-0.26%)
Mar 18, 2013	49.90	50.32	49.00	49.87	205,850	-0.37(-0.74%)
Mar 15, 2013	49.90	50.27	49.55	50.24	474,359	+0.38(+0.76%)
Mar 14, 2013	49.37	50.04	49.37	49.86	152,769	+0.66(+1.34%)
Mar 13, 2013	49.70	49.87	49.14	49.20	350,019	-0.53(-1.07%)
Mar 12, 2013	49.73	49.94	49.55	49.73	230,006	+0.03(+0.06%)
Mar 11, 2013	49.67	49.84	49.45	49.70	170,449	-0.31(-0.62%)
Mar 08, 2013	50.38	50.59	49.94	50.01	181,316	-0.10(-0.20%)
Mar 07, 2013	50.39	50.42	49.89	50.11	284,061	-0.11(-0.22%)
Mar 06, 2013	48.45	50.86	48.21	50.22	700,042	+1.80(+3.72%)
Mar 05, 2013	48.08	48.55	46.84	48.42	867,788	+0.62(+1.30%)
Mar 04, 2013	49.38	51.00	47.11	47.80	876,298	-4.43(-8.48%)

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.