Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.060	6.100	5.850	6.030	4,232	-0.03(-0.50%)
May 27, 2010	5.800	6.060	5.800	6.060	3,546	+0.23(+3.94%)
May 26, 2010	5.960	5.960	5.820	5.830	1,020	-0.13(-2.18%)
May 25, 2010	5.675	6.100	5.640	5.960	8,621	+0.33(+5.86%)
May 24, 2010	6.340	6.340	5.617	5.630	2,960	-0.16(-2.76%)
May 21, 2010	6.190	6.190	5.520	5.790	5,430	+0.13(+2.30%)
May 20, 2010	5.810	5.890	5.650	5.660	3,580	-0.33(-5.51%)
May 19, 2010	6.190	6.190	5.800	5.990	5,470	+0.06(+1.01%)
May 18, 2010	5.900	5.990	5.900	5.930	600	+0.03(+0.51%)
May 17, 2010	6.010	6.100	5.850	5.900	7,350	-0.22(-3.59%)
May 14, 2010	6.400	6.400	6.000	6.120	9,969	-0.20(-3.16%)
May 13, 2010	6.290	6.350	6.250	6.320	2,100	+0.12(+1.94%)
May 12, 2010	6.430	6.582	6.100	6.200	9,750	-0.01(-0.16%)
May 11, 2010	6.020	6.210	6.000	6.210	22,534	+0.06(+0.98%)
May 10, 2010	6.330	6.400	6.000	6.150	14,542	+0.15(+2.50%)
May 07, 2010	5.920	6.000	5.910	6.000	4,350	+0.00(+0.00%)
May 06, 2010	5.980	6.200	5.920	6.000	2,675	-0.01(-0.17%)
May 05, 2010	6.237	6.237	5.980	6.010	4,650	-0.04(-0.66%)
May 04, 2010	6.090	6.390	6.050	6.050	9,340	+0.05(+0.83%)
May 03, 2010	6.200	6.332	5.930	6.000	15,973	-0.24(-3.85%)
Apr 30, 2010	6.200	6.340	6.200	6.240	1,527	+0.03(+0.48%)
Apr 29, 2010	6.360	6.360	6.205	6.210	2,193	-0.01(-0.16%)
Apr 28, 2010	6.380	6.420	6.200	6.220	10,755	-0.15(-2.35%)
Apr 27, 2010	6.260	6.390	6.200	6.370	9,440	+0.12(+1.92%)
Apr 26, 2010	6.310	6.430	6.250	6.250	11,595	-0.04(-0.64%)
Apr 23, 2010	5.980	6.350	5.960	6.290	10,409	+0.36(+6.07%)
Apr 22, 2010	5.890	5.980	5.760	5.930	20,410	-0.07(-1.17%)
Apr 21, 2010	6.260	6.270	5.995	6.000	15,080	-0.30(-4.76%)
Apr 20, 2010	6.260	6.300	6.260	6.300	900	+0.05(+0.80%)
Apr 19, 2010	6.350	6.350	6.120	6.250	7,550	-0.10(-1.57%)
Apr 16, 2010	6.350	6.463	6.350	6.350	2,500	-0.02(-0.24%)
Apr 15, 2010	6.710	6.710	6.353	6.365	10,190	-0.15(-2.34%)
Apr 14, 2010	6.800	6.800	6.460	6.518	6,200	-0.08(-1.25%)
Apr 13, 2010	6.500	6.850	6.350	6.600	36,085	+0.08(+1.23%)
Apr 12, 2010	5.844	6.520	5.844	6.520	21,895	+0.60(+10.14%)
Apr 09, 2010	5.980	6.019	5.820	5.920	10,272	-0.08(-1.33%)
Apr 08, 2010	5.900	6.000	5.900	6.000	11,152	+0.18(+3.09%)
Apr 07, 2010	6.000	6.000	5.815	5.820	5,655	-0.18(-3.00%)
Apr 06, 2010	6.000	6.000	5.850	6.000	10,099	+0.08(+1.35%)
Apr 05, 2010	5.980	6.000	5.450	5.920	10,690	+0.57(+10.65%)
Apr 01, 2010	5.520	5.350	5.350	5.350	17,600	-0.40(-6.97%)
Mar 31, 2010	5.980	5.980	5.520	5.751	2,200	+0.00(+0.02%)
Mar 30, 2010	5.990	5.990	5.750	5.750	7,000	-0.15(-2.58%)
Mar 29, 2010	5.935	5.935	5.750	5.902	608	+0.08(+1.41%)
Mar 26, 2010	5.973	5.973	5.700	5.820	6,566	+0.08(+1.39%)
Mar 25, 2010	6.040	6.040	5.680	5.740	2,040	-0.18(-3.04%)
Mar 24, 2010	5.700	6.005	5.700	5.920	13,200	+0.22(+3.91%)
Mar 23, 2010	5.580	5.800	5.580	5.697	6,702	+0.03(+0.48%)
Mar 22, 2010	5.890	5.890	5.520	5.670	5,431	-0.38(-6.28%)
Mar 19, 2010	5.810	6.050	5.380	6.050	13,173	+0.25(+4.22%)
Mar 18, 2010	6.030	6.050	5.710	5.805	9,776	-0.29(-4.83%)
Mar 17, 2010	5.880	6.100	5.860	6.100	8,060	+0.09(+1.45%)
Mar 16, 2010	6.120	6.120	5.860	6.013	5,305	-0.11(-1.75%)
Mar 15, 2010	6.080	6.120	5.860	6.120	20,428	+0.18(+3.03%)
Mar 12, 2010	5.695	5.940	5.647	5.940	18,182	+0.19(+3.30%)
Mar 11, 2010	5.390	5.800	5.380	5.750	2,760	+0.17(+3.05%)
Mar 10, 2010	5.210	5.755	5.210	5.580	11,067	+0.19(+3.53%)
Mar 09, 2010	5.530	5.530	5.258	5.390	5,354	-0.11(-2.00%)
Mar 08, 2010	5.830	5.830	5.388	5.500	7,199	+0.25(+4.76%)
Mar 05, 2010	5.270	5.550	5.250	5.250	17,644	-0.22(-4.02%)
Mar 04, 2010	5.520	5.750	5.460	5.470	26,641	-0.03(-0.55%)
Mar 03, 2010	5.260	5.505	5.260	5.500	17,451	+0.25(+4.76%)
Mar 02, 2010	5.800	5.800	5.250	5.250	5,284	-0.37(-6.58%)

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.