TAYLOR CAPITAL GROUP $16.16

down -0.22


17/5/2013 04:17 PM  |  NASDAQ : TAYC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

TAYC historical data

Date Open High Low Close Volume
8/4/2008 8.19 8.39 7.58 7.77 793
8/1/2008 6.97 8.13 6.76 7.91 1079
7/31/2008 7.04 7.73 6.81 6.95 1128
7/30/2008 6.99 8.45 6.65 7.00 2034
7/29/2008 8.95 8.95 6.03 6.74 2252
7/28/2008 8.00 8.95 7.95 7.95 183
7/25/2008 7.75 8.56 7.75 8.50 315
7/24/2008 8.39 8.87 8.01 8.02 713
7/23/2008 7.65 8.94 7.31 8.85 668
7/22/2008 6.88 7.75 6.81 7.59 717
7/21/2008 6.74 7.20 6.09 7.10 497
7/18/2008 6.49 6.80 6.49 6.75 1142
7/17/2008 6.74 7.00 5.53 6.58 1245
7/16/2008 5.45 6.75 5.45 6.60 541
7/15/2008 5.60 5.92 5.40 5.49 999
7/14/2008 6.08 6.34 5.80 5.93 437
7/11/2008 5.48 6.15 5.10 6.08 759
7/10/2008 6.85 6.85 5.23 5.42 1728
7/9/2008 7.30 7.44 6.79 6.88 242
7/8/2008 7.04 7.42 6.69 7.33 472
7/7/2008 7.59 8.00 6.93 6.94 963
7/2/2008 7.28 7.97 7.28 7.53 403
7/1/2008 7.50 7.95 7.23 7.23 929
6/30/2008 7.55 8.00 7.49 7.49 464
6/27/2008 7.78 8.60 7.50 7.50 7098
6/26/2008 7.73 8.20 7.73 7.89 418
6/25/2008 7.57 8.07 7.57 7.94 373
6/24/2008 7.56 8.32 7.12 7.60 1666
6/23/2008 8.08 8.08 6.83 7.68 1441
6/20/2008 8.60 8.63 7.71 8.15 1586
6/19/2008 9.33 10.02 8.24 8.71 1012
6/18/2008 9.49 9.55 9.37 9.48 492
6/17/2008 9.38 9.45 9.25 9.27 361
6/16/2008 9.30 9.49 9.21 9.45 699
6/13/2008 9.73 10.85 9.27 9.28 920
6/12/2008 9.82 10.41 9.53 9.53 717
6/11/2008 10.10 11.43 9.86 9.86 882
6/10/2008 10.32 10.46 10.05 10.14 700
6/9/2008 10.61 10.72 10.25 10.45 908
6/6/2008 11.66 11.89 10.36 10.36 556
6/5/2008 11.24 12.48 11.24 11.88 386
6/4/2008 11.67 11.88 11.17 11.23 457
6/3/2008 12.50 12.53 11.66 11.71 876
6/2/2008 12.85 12.90 12.25 12.40 704
5/30/2008 13.05 13.05 12.81 12.85 614
5/29/2008 13.14 13.36 12.98 13.06 559
5/28/2008 13.50 13.51 13.09 13.15 311
5/27/2008 13.00 13.44 12.94 13.35 222
5/23/2008 13.13 13.73 12.90 12.96 369
5/22/2008 13.24 13.26 12.65 13.23 363
5/21/2008 13.51 13.51 12.97 13.00 295
5/20/2008 13.55 13.55 13.11 13.41 298
5/19/2008 13.22 14.12 13.14 13.55 577
Marketplace
Trading Center