Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.97	42.08	40.52	40.65	764,921	-1.32(-3.15%)
May 27, 2010	40.83	42.02	40.83	41.97	508,773	+1.73(+4.30%)
May 26, 2010	40.29	41.01	39.82	40.24	923,595	+0.02(+0.05%)
May 25, 2010	39.54	40.32	38.76	40.22	790,703	-0.05(-0.12%)
May 24, 2010	40.85	41.42	40.24	40.27	679,013	+0.07(+0.17%)
May 21, 2010	39.44	40.99	39.00	40.20	1,653,888	+0.73(+1.84%)
May 20, 2010	39.61	40.53	39.42	39.48	814,783	-1.27(-3.13%)
May 19, 2010	39.59	40.89	39.59	40.75	797,417	+1.00(+2.52%)
May 18, 2010	40.80	41.25	39.68	39.75	841,046	-0.84(-2.07%)
May 17, 2010	40.94	41.26	40.05	40.59	866,863	-0.21(-0.51%)
May 14, 2010	41.62	42.04	40.48	40.80	531,188	-1.13(-2.69%)
May 13, 2010	42.37	42.57	41.87	41.93	503,931	-0.65(-1.53%)
May 12, 2010	41.57	42.64	41.43	42.58	383,807	+1.04(+2.50%)
May 11, 2010	41.89	42.37	40.73	41.54	396,433	+0.40(+0.97%)
May 10, 2010	41.08	42.11	40.76	41.14	508,218	+1.64(+4.15%)
May 07, 2010	39.89	40.97	38.65	39.50	852,090	-0.67(-1.67%)
May 06, 2010	41.67	42.23	38.16	40.17	699,397	-1.77(-4.22%)
May 05, 2010	42.21	42.73	41.75	41.94	439,583	-0.11(-0.26%)
May 04, 2010	42.84	42.84	41.82	42.05	435,169	-1.20(-2.77%)
May 03, 2010	43.07	43.54	42.92	43.25	246,308	+0.35(+0.82%)
Apr 30, 2010	44.13	44.37	42.88	42.90	533,037	-1.21(-2.74%)
Apr 29, 2010	43.59	44.13	43.16	44.11	325,205	+0.95(+2.20%)
Apr 28, 2010	43.50	43.58	42.82	43.16	311,250	-0.04(-0.09%)
Apr 27, 2010	43.24	43.50	42.61	43.20	622,040	-0.13(-0.30%)
Apr 26, 2010	43.51	43.78	43.24	43.33	325,205	-0.29(-0.66%)
Apr 23, 2010	43.52	43.88	43.28	43.62	239,068	+0.23(+0.53%)
Apr 22, 2010	43.39	43.65	42.67	43.39	507,465	-0.46(-1.05%)
Apr 21, 2010	43.17	44.57	43.17	43.85	812,882	+0.08(+0.18%)
Apr 20, 2010	43.31	43.87	42.95	43.77	262,608	+0.59(+1.37%)
Apr 19, 2010	43.49	43.63	42.59	43.18	356,230	-0.57(-1.30%)
Apr 16, 2010	44.41	44.63	43.72	43.75	395,363	-0.83(-1.86%)
Apr 15, 2010	45.24	45.24	44.22	44.58	428,609	-0.80(-1.76%)
Apr 14, 2010	43.70	45.49	43.70	45.38	643,324	+1.93(+4.44%)
Apr 13, 2010	43.08	43.65	43.08	43.45	366,825	+0.21(+0.49%)
Apr 12, 2010	43.06	43.38	42.92	43.24	282,206	+0.30(+0.70%)
Apr 09, 2010	43.22	43.26	42.58	42.94	289,925	-0.26(-0.60%)
Apr 08, 2010	43.85	43.86	43.09	43.20	350,350	-0.88(-2.00%)
Apr 07, 2010	43.56	44.17	43.50	44.08	749,202	+0.45(+1.03%)
Apr 06, 2010	42.65	43.97	42.65	43.63	771,364	+0.54(+1.25%)
Apr 05, 2010	42.18	43.09	42.18	43.09	213,137	+0.92(+2.18%)
Apr 01, 2010	42.08	42.17	42.17	42.17	442,100	+0.27(+0.64%)
Mar 31, 2010	42.69	42.72	41.85	41.90	539,283	-0.76(-1.78%)
Mar 30, 2010	42.80	42.96	42.24	42.66	518,654	+0.01(+0.02%)
Mar 29, 2010	41.98	42.85	41.97	42.65	918,065	+0.72(+1.72%)
Mar 26, 2010	43.58	43.58	41.62	41.93	1,023,385	-1.48(-3.41%)
Mar 25, 2010	44.72	44.72	43.34	43.41	530,034	-1.09(-2.45%)
Mar 24, 2010	45.65	45.65	44.47	44.50	357,425	-1.22(-2.67%)
Mar 23, 2010	45.20	46.02	44.97	45.72	419,711	+0.71(+1.58%)
Mar 22, 2010	43.82	45.23	43.82	45.01	360,831	+1.01(+2.30%)
Mar 19, 2010	44.82	44.89	43.61	44.00	698,523	-0.74(-1.65%)
Mar 18, 2010	45.10	45.34	44.53	44.74	497,762	-0.65(-1.43%)
Mar 17, 2010	44.08	45.47	44.06	45.39	680,922	+1.34(+3.04%)
Mar 16, 2010	43.98	44.10	43.52	44.05	349,003	+0.14(+0.32%)
Mar 15, 2010	43.48	44.00	43.07	43.91	617,770	+0.65(+1.50%)
Mar 12, 2010	42.79	43.32	42.46	43.26	719,333	-0.09(-0.21%)
Mar 11, 2010	43.27	43.44	42.87	43.35	396,911	+0.03(+0.07%)
Mar 10, 2010	42.95	43.35	42.78	43.32	585,318	+0.27(+0.63%)
Mar 09, 2010	42.63	43.38	42.63	43.05	552,528	+0.19(+0.44%)
Mar 08, 2010	42.09	42.87	42.01	42.86	442,101	+0.89(+2.12%)
Mar 05, 2010	41.93	42.08	41.62	41.97	563,169	+0.15(+0.36%)
Mar 04, 2010	42.37	42.51	41.67	41.82	706,895	-0.61(-1.44%)
Mar 03, 2010	41.99	42.64	41.86	42.43	866,030	+0.47(+1.12%)
Mar 02, 2010	43.52	43.75	41.02	41.96	2,549,333	-2.87(-6.40%)

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.