Taylor Capital Group $21.35

down -0.04


29/7/2014 04:00 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
3/16/201011.3111.6511.2511.6121,700
3/15/201011.3711.3911.2611.337,200
3/12/201011.4111.4711.2111.3050,700
3/11/201011.3711.5111.1811.5124,700
3/10/201011.2511.2511.1111.2522,500
3/9/201011.2511.2711.1111.2617,700
3/8/201011.2111.4511.2011.2526,800
3/5/201011.4011.4011.0211.0929,600
3/4/201011.3511.3511.1411.3418,100
3/3/201011.2711.8611.0811.3545,200
3/2/201010.9711.4010.9711.2453,800
3/1/201011.0511.1910.7710.8040,600
2/26/201010.9011.2110.7711.0077,100
2/25/201011.0911.0910.7910.8745,100
2/24/201010.6511.1010.6510.9981,600
2/23/201010.3610.8010.3210.6540,800
2/22/201010.4310.9910.3110.6572,100
2/19/20109.5510.459.5510.0578,700
2/18/20108.909.808.899.54115,000
2/17/20109.049.048.879.0011,100
2/16/20109.239.368.909.0510,400
2/12/20108.739.108.099.0124,500
2/11/20108.588.758.368.756,900
2/10/20108.108.577.948.5718,300
2/9/20107.978.287.828.168,600
2/8/20108.158.757.837.978,300
2/5/20108.448.447.878.1524,800
2/4/20108.758.758.258.4413,600
2/3/20108.889.038.578.799,200
2/2/20108.999.018.888.881,900
2/1/20109.199.198.919.0311,200
1/29/20109.269.358.849.1184,200
1/28/20109.129.508.799.2588,400
1/27/20109.829.829.209.5050,500
1/26/20108.959.698.959.6928,300
1/25/20108.899.068.389.0697,800
1/22/20108.888.888.448.8258,900
1/21/20109.129.128.768.7615,600
1/20/20109.509.509.099.1143,600
1/19/20109.589.589.439.5412,600
1/15/20109.549.759.369.55155,535
1/14/20109.529.759.509.6671,400
1/13/20109.679.759.389.6168,200
1/12/201010.1210.129.559.9141,300
1/11/201010.3410.4610.1110.1238,400
1/8/201010.7010.829.8910.34130,100
1/7/201011.1311.1310.1610.9949,900
1/6/201011.5511.7410.7211.2648,100
1/5/201011.6011.7511.3811.4924,700
1/4/201011.4611.8011.2211.6329,200
12/31/200911.2511.5011.0111.3999,400
12/30/200910.8411.3010.7011.0264,400
12/29/200910.6010.9410.5110.8530,300
12/28/200910.3610.9110.3610.7536,000
12/24/200910.3110.3510.2010.257,200
12/23/20099.8910.229.8910.1231,100
12/22/20099.589.979.589.9045,400
12/21/20099.069.648.979.5259,300
12/18/20098.889.298.728.9197,600
12/17/20098.658.708.518.7045,600
12/16/20098.368.658.368.6566,600
12/15/20098.258.498.188.4843,000
12/14/20097.908.357.498.3548,500
12/11/20097.897.937.727.827,700
12/10/20097.857.907.707.796,700
12/9/20097.847.857.257.8452,800
12/8/20097.398.007.377.8346,300
12/7/20097.967.967.607.6955,600
12/4/20097.138.007.137.98100,300
12/3/20096.817.376.526.9881,700
12/2/20096.616.806.526.75410,600
12/1/20096.506.906.256.6427,300
11/30/20096.286.506.176.5021,500
11/27/20096.196.306.196.305,700
11/25/20096.246.256.206.246,000
11/24/20096.176.236.176.201,900
11/23/20096.156.256.156.252,900
11/20/20096.116.206.106.10800
11/19/20096.116.206.106.206,400
11/18/20096.236.306.076.0716,200
11/17/20096.246.256.206.205,600
11/16/20096.056.246.056.2439,500
11/13/20096.226.226.056.0510,200
11/12/20096.006.236.006.017,900
11/11/20096.306.356.026.3513,800
11/10/20096.306.306.306.300
11/9/20096.196.336.176.3018,500
11/6/20096.046.225.896.1428,600
11/5/20095.626.245.626.2312,700
11/4/20095.895.925.535.7017,400
11/3/20095.635.705.415.4113,500
11/2/20096.066.065.445.629,500
10/30/20095.696.005.695.7020,900
10/29/20095.906.055.755.7512,100
10/28/20095.665.995.665.97116,000
10/27/20095.275.615.255.616,500
10/26/20095.855.925.255.2524,700
10/23/20095.815.975.755.771,400
10/22/20095.705.705.705.70200
10/21/20095.676.075.365.361,900
Trading Center