Taylor Capital Group $21.39

down -0.46


28/7/2014 05:21 PM  |  NASDAQ : TAYC  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYC historical data

Date Open High Low Close Volume
7/28/201421.8021.8821.3221.3936,084
7/25/201421.3321.9421.3321.8554,753
7/24/201421.3022.0521.2521.5653,654
7/23/201421.1521.3821.1021.2827,199
7/22/201421.3921.6021.1321.2157,078
7/21/201421.3921.7021.1421.2345,060
7/18/201419.8821.6419.8821.4387,395
7/17/201421.6922.0021.3221.5167,908
7/16/201422.2722.2721.8421.89121,871
7/15/201421.7722.1721.7722.1340,889
7/14/201422.2222.2421.8921.9526,655
7/11/201421.9222.0621.7721.9839,160
7/10/201421.9822.3721.9122.0133,095
7/9/201422.4722.6022.3122.3952,360
7/8/201422.4922.5922.4022.4748,360
7/7/201422.5322.6922.4722.5430,649
7/3/201422.3322.7422.3322.6616,609
7/2/201422.0522.3022.0222.2123,905
7/1/201421.6722.2721.5422.0265,809
6/30/201421.3521.4621.2121.3840,771
6/27/201421.4521.6521.4021.45105,080
6/26/201421.3221.6521.1821.6539,939
6/25/201421.1921.5321.0021.4697,443
6/24/201421.6021.8021.3621.3663,356
6/23/201421.6821.7421.6121.7014,771
6/20/201421.8621.8621.6321.7679,912
6/19/201421.9721.9721.6921.7357,720
6/18/201421.6521.9921.6521.97136,813
6/17/201421.5821.9521.5721.8256,210
6/16/201421.5821.6221.3421.5727,231
6/13/201421.8021.9021.5421.6133,362
6/12/201421.8121.8421.5321.6850,515
6/11/201421.9522.0521.7121.7934,146
6/10/201422.0522.1122.0022.119,743
6/9/201422.0722.1921.9922.1429,242
6/6/201421.9822.1821.8622.0366,108
6/5/201421.3221.8921.1921.8266,211
6/4/201421.1121.3721.1121.2840,662
6/3/201421.2121.5021.2121.2751,848
6/2/201421.2521.5220.9621.3437,422
5/30/201421.2521.5621.1621.1935,242
5/29/201421.5121.5121.2521.3126,596
5/28/201421.5821.5821.3421.4348,346
5/27/201421.5021.7521.4521.7033,688
5/23/201421.2021.3821.0821.3144,684
5/22/201421.0821.2821.0221.1644,290
5/21/201421.0821.2120.8121.0950,726
5/20/201421.1621.1620.8420.9356,075
5/19/201420.7821.2920.7821.2928,983
5/16/201420.7620.9220.7120.9040,636
5/15/201420.5820.8720.5820.8386,929
5/14/201421.3121.4220.7320.7558,466
5/13/201421.6121.6621.4321.4642,368
5/12/201421.6721.8521.6221.6647,323
5/9/201421.1821.6021.1121.5439,618
5/8/201421.5121.6221.1721.3147,329
5/7/201421.3421.4820.9821.4681,277
5/6/201421.2621.4221.2121.2553,420
5/5/201421.2621.4521.0521.4596,339
5/2/201421.4421.7721.4121.4843,650
5/1/201421.1521.5821.0821.4485,309
4/30/201421.0521.5220.3621.2963,041
4/29/201422.1522.1621.5621.6726,536
4/28/201422.3022.3121.8321.9528,231
4/25/201422.4722.6022.0822.1172,112
4/24/201422.8822.8822.5622.6030,762
4/23/201423.0323.1322.8422.9440,948
4/22/201423.0823.1122.8523.0120,880
4/21/201422.9223.1822.8323.0123,271
4/17/201422.7623.1222.7223.0632,622
4/16/201423.0523.0522.7322.8429,857
4/15/201422.9823.1122.5522.8943,873
4/14/201423.1123.2322.6422.9232,304
4/11/201422.8323.2322.8222.9440,582
4/10/201423.4723.5023.0023.0940,463
4/9/201423.6223.7023.4823.5726,339
4/8/201423.6624.0123.5423.7233,772
4/7/201423.6723.8223.3423.56107,509
4/4/201424.5524.5523.5423.6956,545
4/3/201424.4724.4724.0624.3333,813
4/2/201424.3924.5024.2524.4914,043
4/1/201423.9924.5723.8124.5339,830
3/31/201423.5624.0723.2723.9263,710
3/28/201423.4424.1423.4423.4727,189
3/27/201423.8024.0923.4223.5036,841
3/26/201424.5024.5023.8523.8643,576
3/25/201424.3924.5224.2824.3116,388
3/24/201424.1824.5224.1024.3429,953
3/21/201424.7624.8424.0524.07220,307
3/20/201424.2824.7024.2824.6917,634
3/19/201424.6324.6324.1024.2957,756
3/18/201424.4024.6724.0724.63114,011
3/17/201424.6324.6824.2824.35103,037
3/14/201424.2024.6024.2024.5227,685
3/13/201424.5224.5824.1224.3418,967
3/12/201424.2724.5324.0424.4925,741
3/11/201424.5824.5824.1724.4123,398
3/10/201424.5724.7324.5624.6119,646
3/7/201424.8724.9824.6124.7114,284
3/6/201424.3924.7324.3924.6712,924
Trading Center