TAYLOR CAPITAL GROUP $16.19

down -0.03


22/5/2013 04:22 PM  |  NASDAQ : TAYC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

TAYC historical data

Date Open High Low Close Volume
5/22/2013 16.23 16.54 16.10 16.19 1528
5/21/2013 16.06 16.33 16.00 16.22 607
5/20/2013 16.17 16.20 15.64 16.01 1078
5/17/2013 16.44 16.54 16.08 16.16 481
5/16/2013 16.43 16.61 16.23 16.38 564
5/15/2013 16.11 16.60 16.11 16.50 1022
5/14/2013 15.72 16.20 15.72 16.19 581
5/13/2013 15.62 15.78 15.52 15.75 468
5/10/2013 15.35 15.80 15.34 15.68 463
5/9/2013 15.33 15.33 15.08 15.30 516
5/8/2013 14.95 15.39 14.82 15.39 1001
5/7/2013 14.54 15.05 14.36 15.04 1246
5/6/2013 14.58 14.68 14.44 14.50 524
5/3/2013 14.54 14.77 14.54 14.64 1107
5/2/2013 14.28 14.47 14.14 14.46 1361
5/1/2013 14.66 14.76 14.05 14.19 1595
4/30/2013 14.86 14.98 14.54 14.65 20698
4/29/2013 14.74 14.81 14.48 14.69 3940
4/26/2013 13.98 13.98 13.70 13.84 396
4/25/2013 14.04 14.07 13.73 14.00 1007
4/24/2013 13.62 14.26 13.26 14.00 1141
4/23/2013 13.71 13.85 13.33 13.67 988
4/22/2013 14.04 14.06 12.97 13.59 2326
4/19/2013 14.89 15.10 13.92 13.94 1296
4/18/2013 15.32 15.35 15.03 15.20 492
4/17/2013 15.44 15.53 14.94 15.26 597
4/16/2013 15.41 15.52 15.15 15.50 858
4/15/2013 15.32 15.49 15.00 15.35 907
4/12/2013 15.62 15.62 15.11 15.36 324
4/11/2013 15.48 15.70 15.41 15.70 613
4/10/2013 15.66 15.66 15.46 15.51 383
4/9/2013 15.69 15.77 15.37 15.58 350
4/8/2013 15.54 15.71 15.23 15.70 765
4/5/2013 15.14 15.52 15.07 15.47 562
4/4/2013 15.74 15.79 15.25 15.41 983
4/3/2013 16.00 16.04 15.64 15.68 759
4/2/2013 16.03 16.06 15.89 16.00 732
4/1/2013 16.00 16.00 15.32 15.95 888
3/28/2013 15.98 16.04 15.79 15.99 1121
3/27/2013 15.80 15.89 15.50 15.89 445
3/26/2013 16.23 16.23 15.69 15.83 682
3/25/2013 16.00 16.15 15.93 16.15 606
3/22/2013 15.97 16.03 15.65 15.96 361
3/21/2013 15.98 16.17 15.76 15.88 394
3/20/2013 16.05 16.10 15.73 16.09 424
3/19/2013 16.05 16.11 15.80 15.94 571
3/18/2013 16.10 16.21 15.83 15.98 915
3/15/2013 16.31 16.31 15.93 16.17 1923
3/14/2013 16.33 16.46 16.14 16.27 1209
3/13/2013 16.23 16.44 16.20 16.30 798
3/12/2013 16.60 16.66 16.22 16.26 492
3/11/2013 17.01 17.13 16.58 16.61 1539
3/8/2013 17.39 17.39 16.97 17.09 417
3/7/2013 17.19 17.29 16.77 17.25 293
3/6/2013 16.82 17.27 16.51 17.24 656
3/5/2013 16.91 16.98 16.76 16.83 356
3/4/2013 16.60 16.88 16.60 16.87 881
3/1/2013 16.38 16.67 16.28 16.66 994
2/28/2013 16.59 16.59 16.21 16.53 630
2/27/2013 16.52 16.74 16.52 16.57 453
2/26/2013 16.70 16.80 16.50 16.60 749
2/25/2013 17.19 17.25 16.66 16.66 726
2/22/2013 16.93 17.16 16.78 17.10 690
2/21/2013 17.31 17.36 16.70 16.82 542
2/20/2013 17.41 17.63 17.28 17.28 2074
2/19/2013 17.16 17.51 16.99 17.35 1503
2/15/2013 17.01 17.10 16.61 17.10 793
2/14/2013 16.88 16.99 16.66 16.92 496
2/13/2013 17.18 17.20 16.85 16.88 835
2/12/2013 17.28 17.60 17.09 17.11 324
2/11/2013 17.25 17.44 17.19 17.23 288
2/8/2013 17.63 17.72 17.23 17.25 1114
2/7/2013 17.53 17.66 17.37 17.59 1142
2/6/2013 17.29 17.57 17.29 17.48 430
2/5/2013 17.44 17.70 17.29 17.37 1483
2/4/2013 17.48 17.62 17.17 17.32 1265
2/1/2013 17.44 17.87 17.20 17.54 2702
1/31/2013 17.32 17.44 16.86 17.35 3407
1/30/2013 17.62 17.67 17.24 17.31 606
1/29/2013 17.68 17.89 17.33 17.60 1021
1/28/2013 17.40 17.96 17.34 17.66 880
1/25/2013 17.03 17.45 16.75 17.32 4565
1/24/2013 18.01 18.40 17.56 17.70 1362
1/23/2013 18.04 18.06 17.59 17.64 378
1/22/2013 18.14 18.26 17.98 18.07 331
1/18/2013 18.06 18.17 18.05 18.12 273
1/17/2013 18.20 18.20 17.93 18.10 246
1/16/2013 18.18 18.23 18.06 18.17 439
1/15/2013 18.12 18.35 18.12 18.27 202
1/14/2013 18.20 18.25 18.13 18.17 225
1/11/2013 18.47 18.47 18.20 18.27 310
1/10/2013 18.30 18.40 18.16 18.40 543
1/9/2013 18.32 18.35 18.06 18.26 349
1/8/2013 17.82 18.30 17.82 18.25 222
1/7/2013 18.12 18.19 17.87 17.92 391
1/4/2013 18.40 18.49 18.23 18.24 964
1/3/2013 18.50 18.74 18.27 18.28 559
1/2/2013 18.40 18.66 18.28 18.53 1032
12/31/2012 18.11 18.24 17.97 18.05 1076
12/28/2012 18.06 18.12 17.88 18.01 540
Marketplace
Trading Center