Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	48.19	49.30	48.19	49.23	503,523	+2.46(+5.26%)
Nov 29, 2011	47.29	47.40	46.41	46.77	322,767	-0.46(-0.97%)
Nov 28, 2011	46.74	47.25	46.65	47.23	387,715	+1.52(+3.33%)
Nov 25, 2011	45.85	46.57	45.67	45.71	107,464	-0.33(-0.72%)
Nov 23, 2011	46.61	46.70	45.94	46.04	586,669	-1.04(-2.21%)
Nov 22, 2011	47.26	47.71	46.37	47.08	510,184	-0.40(-0.84%)
Nov 21, 2011	45.05	47.91	44.16	47.48	1,311,773	-0.42(-0.88%)
Nov 18, 2011	49.05	49.06	47.40	47.90	851,167	-0.76(-1.56%)
Nov 17, 2011	49.20	49.44	48.25	48.66	629,698	-0.48(-0.98%)
Nov 16, 2011	49.00	49.95	48.84	49.14	506,844	-0.50(-1.01%)
Nov 15, 2011	48.27	50.00	48.27	49.64	452,959	+1.31(+2.71%)
Nov 14, 2011	48.64	48.92	47.86	48.33	241,099	-0.49(-1.00%)
Nov 11, 2011	47.93	49.22	47.72	48.82	371,566	+1.41(+2.97%)
Nov 10, 2011	48.58	48.69	47.27	47.41	454,651	-0.52(-1.08%)
Nov 09, 2011	49.00	49.05	47.50	47.93	652,678	-2.23(-4.45%)
Nov 08, 2011	50.27	50.44	49.34	50.16	403,704	+0.43(+0.86%)
Nov 07, 2011	49.56	49.81	48.92	49.73	429,104	-0.72(-1.43%)
Nov 04, 2011	50.00	50.60	49.53	50.45	206,223	+0.05(+0.10%)
Nov 03, 2011	50.03	50.58	49.01	50.40	413,989	+0.97(+1.96%)
Nov 02, 2011	49.03	49.46	48.47	49.43	337,921	+1.16(+2.40%)
Nov 01, 2011	48.09	48.91	47.60	48.27	501,511	-0.91(-1.85%)
Oct 31, 2011	50.04	50.29	49.15	49.18	450,616	-1.32(-2.61%)
Oct 28, 2011	51.14	51.41	50.14	50.50	486,071	-0.70(-1.37%)
Oct 27, 2011	51.23	52.05	50.97	51.20	604,059	+0.88(+1.75%)
Oct 26, 2011	48.58	50.70	47.50	50.32	1,053,566	+2.41(+5.03%)
Oct 25, 2011	48.54	48.69	47.65	47.91	725,251	-0.64(-1.32%)
Oct 24, 2011	47.02	48.62	46.88	48.55	621,962	+1.73(+3.70%)
Oct 21, 2011	46.27	46.94	45.98	46.82	362,704	+1.07(+2.34%)
Oct 20, 2011	44.66	45.81	44.31	45.75	872,741	+1.10(+2.46%)
Oct 19, 2011	45.34	45.37	44.56	44.65	663,275	-0.79(-1.74%)
Oct 18, 2011	45.18	45.79	44.25	45.44	1,036,731	-0.84(-1.82%)
Oct 17, 2011	47.90	47.98	46.12	46.28	711,083	-1.92(-3.98%)
Oct 14, 2011	47.98	48.27	47.50	48.20	286,981	+0.78(+1.64%)
Oct 13, 2011	46.63	47.62	46.35	47.42	574,789	+0.61(+1.30%)
Oct 12, 2011	46.31	47.06	46.24	46.81	1,104,629	+0.72(+1.56%)
Oct 11, 2011	47.22	47.36	45.89	46.09	783,440	-1.63(-3.42%)
Oct 10, 2011	46.88	47.76	46.31	47.72	364,034	+1.48(+3.20%)
Oct 07, 2011	46.55	46.99	45.96	46.24	602,828	-0.05(-0.11%)
Oct 06, 2011	46.06	46.44	45.02	46.29	447,616	+0.78(+1.71%)
Oct 05, 2011	44.09	45.69	43.24	45.51	706,304	+1.49(+3.38%)
Oct 04, 2011	41.15	44.12	41.15	44.02	513,347	+2.41(+5.79%)
Oct 03, 2011	42.97	43.73	41.39	41.61	365,543	-1.62(-3.75%)
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%)

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.