Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.260	2.260	2.260	2.260	0	+0.00(+0.00%)
May 27, 2004	2.260	2.260	2.260	2.260	0	+0.00(+0.00%)
May 26, 2004	2.260	2.260	2.260	2.260	100	-0.04(-1.74%)
May 25, 2004	2.240	2.300	2.220	2.300	1,600	+0.04(+1.77%)
May 24, 2004	2.230	2.260	2.230	2.260	1,000	-0.06(-2.59%)
May 21, 2004	2.270	2.320	2.270	2.320	5,600	+0.06(+2.65%)
May 20, 2004	2.350	2.350	2.200	2.260	6,100	-0.07(-3.00%)
May 19, 2004	2.330	2.330	2.330	2.330	100	+0.07(+3.10%)
May 18, 2004	2.300	2.300	2.260	2.260	2,300	+0.01(+0.44%)
May 17, 2004	2.340	2.340	2.200	2.250	8,900	-0.03(-1.32%)
May 14, 2004	2.280	2.280	2.260	2.280	11,100	+0.02(+0.88%)
May 13, 2004	2.300	2.300	2.260	2.260	1,900	-0.04(-1.74%)
May 12, 2004	2.260	2.360	2.260	2.300	12,200	-0.06(-2.54%)
May 11, 2004	2.420	2.420	2.360	2.360	2,100	+0.00(+0.00%)
May 10, 2004	2.370	2.370	2.300	2.360	4,000	-0.05(-2.07%)
May 07, 2004	2.410	2.410	2.390	2.410	2,700	-0.01(-0.41%)
May 06, 2004	2.500	2.500	2.350	2.420	7,400	-0.09(-3.59%)
May 05, 2004	2.530	2.570	2.510	2.510	4,200	+0.06(+2.45%)
May 04, 2004	2.410	2.520	2.410	2.450	2,200	+0.07(+2.94%)
May 03, 2004	2.450	2.510	2.380	2.380	4,500	+0.00(+0.00%)
Apr 30, 2004	2.400	2.700	2.380	2.380	17,900	-0.27(-10.19%)
Apr 29, 2004	2.730	2.800	2.540	2.650	35,200	-0.17(-6.03%)
Apr 28, 2004	2.730	2.870	2.630	2.820	22,400	+0.09(+3.30%)
Apr 27, 2004	2.580	2.810	2.580	2.730	21,100	+0.13(+5.00%)
Apr 26, 2004	2.790	2.790	2.410	2.600	56,900	-0.14(-5.11%)
Apr 23, 2004	2.530	3.430	2.530	2.740	74,200	+0.09(+3.40%)
Apr 22, 2004	2.770	2.860	2.600	2.650	33,500	-0.31(-10.47%)
Apr 21, 2004	3.280	3.370	2.620	2.960	153,000	-0.25(-7.79%)
Apr 20, 2004	2.410	3.490	2.410	3.210	300,500	+0.82(+34.31%)
Apr 19, 2004	2.240	2.410	2.170	2.390	9,500	+0.13(+5.75%)
Apr 16, 2004	2.250	2.400	2.100	2.260	28,100	-0.03(-1.31%)
Apr 15, 2004	2.310	2.450	2.290	2.290	10,200	-0.02(-0.87%)
Apr 14, 2004	2.369	2.369	2.310	2.310	400	+0.06(+2.67%)
Apr 13, 2004	2.250	2.250	2.250	2.250	200	-0.10(-4.26%)
Apr 12, 2004	2.300	2.350	2.300	2.350	5,400	+0.10(+4.44%)
Apr 08, 2004	2.240	2.310	2.200	2.250	9,300	+0.11(+5.14%)
Apr 07, 2004	2.190	2.200	2.120	2.140	2,900	-0.06(-2.73%)
Apr 06, 2004	2.240	2.240	2.200	2.200	1,000	-0.06(-2.65%)
Apr 05, 2004	2.240	2.260	2.120	2.260	5,800	+0.01(+0.44%)
Apr 02, 2004	2.130	2.310	2.130	2.250	3,200	-0.02(-0.88%)
Apr 01, 2004	2.255	2.350	2.255	2.270	800	-0.05(-2.16%)
Mar 31, 2004	2.300	2.339	2.170	2.320	15,400	+0.17(+7.91%)
Mar 30, 2004	2.201	2.380	2.150	2.150	7,200	-0.10(-4.44%)
Mar 29, 2004	2.170	2.380	2.170	2.250	1,600	-0.11(-4.66%)
Mar 26, 2004	2.201	2.360	2.170	2.360	1,200	+0.02(+0.85%)
Mar 25, 2004	2.490	2.490	2.300	2.340	5,100	+0.03(+1.30%)
Mar 24, 2004	2.490	2.490	2.270	2.310	2,700	-0.09(-3.75%)
Mar 23, 2004	2.150	2.490	2.150	2.400	6,800	+0.21(+9.59%)
Mar 22, 2004	2.300	2.300	2.130	2.190	10,300	-0.07(-3.10%)
Mar 19, 2004	2.260	2.260	2.250	2.260	2,000	-0.12(-5.04%)
Mar 18, 2004	2.410	2.410	2.330	2.380	1,100	-0.02(-0.83%)
Mar 17, 2004	2.400	2.400	2.400	2.400	200	+0.06(+2.56%)
Mar 16, 2004	2.375	2.420	2.340	2.340	600	-0.05(-2.09%)
Mar 15, 2004	2.390	2.390	2.390	2.390	0	+0.00(+0.00%)
Mar 12, 2004	2.370	2.390	2.370	2.390	600	+0.04(+1.66%)
Mar 11, 2004	2.351	2.351	2.351	2.351	100	-0.13(-5.20%)
Mar 10, 2004	2.260	2.500	2.260	2.480	2,900	-0.02(-0.80%)
Mar 09, 2004	2.390	2.500	2.390	2.500	900	+0.00(+0.00%)
Mar 08, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Mar 05, 2004	2.200	2.550	2.200	2.500	14,200	+0.03(+1.21%)
Mar 04, 2004	2.450	2.470	2.450	2.470	400	+0.25(+11.26%)
Mar 03, 2004	2.360	2.360	2.220	2.220	1,900	-0.03(-1.33%)
Mar 02, 2004	2.350	2.350	2.250	2.250	6,700	-0.06(-2.60%)

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.