Taylor Capital Group $21.19

down -0.02


23/7/2014 01:15 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
10/3/201322.1222.2521.9522.1449,414
10/2/201322.3222.3222.0922.1646,038
10/1/201322.0822.4522.0822.4473,056
9/30/201321.7022.1621.6822.1546,366
9/27/201321.7722.0021.7621.8919,567
9/26/201321.9522.0021.6421.9028,505
9/25/201321.9622.1421.7221.8834,927
9/24/201321.8122.1021.7921.9051,205
9/23/201321.7621.9721.4921.8648,915
9/20/201321.6222.2921.2921.85122,043
9/19/201321.9921.9921.4721.6231,009
9/18/201321.9622.2021.8021.9331,664
9/17/201321.7222.0021.6122.0021,674
9/16/201321.8921.9721.6021.7521,478
9/13/201321.6721.8521.5121.6820,162
9/12/201321.9921.9921.4121.5922,835
9/11/201321.6521.6621.2921.6031,531
9/10/201321.5921.6921.5021.6938,104
9/9/201321.5121.5321.3421.5018,608
9/6/201321.6421.6421.0421.4129,643
9/5/201321.4321.6121.3321.5526,607
9/4/201321.3821.5421.2121.4438,234
9/3/201321.4221.6821.1621.3726,098
8/30/201321.4521.4820.9921.1644,388
8/29/201321.1921.5621.1921.5027,635
8/28/201321.2521.4421.1421.2632,945
8/27/201321.7921.7921.1521.1946,721
8/26/201321.9622.1421.9122.0127,996
8/23/201322.1722.1721.9021.9824,508
8/22/201321.8222.2121.8222.1935,405
8/21/201322.0522.0721.7821.8229,599
8/20/201321.8222.2621.8122.1522,184
8/19/201321.7621.9821.6721.8363,127
8/16/201321.7622.0521.7621.8381,516
8/15/201321.8422.4921.3821.85127,137
8/14/201322.0222.2522.0222.0545,206
8/13/201321.8622.1421.6022.0922,536
8/12/201321.6921.8821.5921.78159,154
8/9/201322.0822.1121.7321.73235,345
8/8/201322.1522.2922.0122.07136,510
8/7/201322.2622.3722.0322.07139,183
8/6/201322.3922.4822.1922.2737,671
8/5/201322.4622.6122.3222.4686,192
8/2/201322.4822.5422.3022.4292,529
8/1/201322.5822.7622.4622.52261,701
7/31/201322.6022.7322.3922.43225,775
7/30/201322.5622.6422.4922.5650,482
7/29/201322.4422.6922.3622.4542,866
7/26/201322.5822.7322.5622.57108,457
7/25/201323.0123.1422.6722.7283,147
7/24/201323.0923.1622.7623.1167,514
7/23/201322.8122.9522.7022.93149,721
7/22/201321.9722.9621.9722.81528,095
7/19/201322.4422.7122.3522.39214,833
7/18/201322.4822.9522.4122.47320,602
7/17/201321.7722.7621.7722.73576,427
7/16/201321.0621.8221.0621.81890,661
7/15/201321.4221.7221.0521.204,008,108
7/12/201317.5317.9717.5017.81119,467
7/11/201317.8517.8517.4617.4993,142
7/10/201317.7617.8017.6517.7042,681
7/9/201317.7917.8017.5517.7577,680
7/8/201317.9017.9017.5617.78233,798
7/5/201317.2617.9317.2017.91119,400
7/3/201317.2517.2517.2117.2545,411
7/2/201317.2317.3517.2217.3052,090
7/1/201316.9517.3916.8517.22285,680
6/28/201316.9517.0016.8616.89219,961
6/27/201317.1417.1916.8117.0470,256
6/26/201317.2317.2316.8016.9966,872
6/25/201317.2517.2516.9117.1668,797
6/24/201317.2017.2517.0117.1565,118
6/21/201317.2417.4317.0617.28192,757
6/20/201317.7417.8017.0817.16145,051
6/19/201318.2518.3417.8417.9479,682
6/18/201318.1118.4017.7318.20116,199
6/17/201317.2718.1317.2718.05123,627
6/14/201316.7517.1716.6917.1049,129
6/13/201316.6516.7916.4916.79110,139
6/12/201316.8016.8016.3016.67113,375
6/11/201316.5016.8116.3716.67110,360
6/10/201316.5916.7016.4716.6628,424
6/7/201316.6716.7716.4616.6043,521
6/6/201316.4016.6916.2716.5699,191
6/5/201316.4316.5816.2316.3570,457
6/4/201316.6716.6916.1716.5086,034
6/3/201316.6716.7916.3316.70101,424
5/31/201316.5316.6916.4516.61180,127
5/30/201316.3916.6516.1316.6551,544
5/29/201316.7316.7316.2516.30131,456
5/28/201316.4816.8216.4316.7572,053
5/24/201316.1516.3516.0616.3240,868
5/23/201316.0516.2815.7016.2180,296
5/22/201316.2316.5416.1016.19152,802
5/21/201316.0616.3316.0016.2260,692
5/20/201316.1716.2015.6416.01107,776
5/17/201316.4416.5416.0816.1648,071
5/16/201316.4316.6116.2316.3856,318
5/15/201316.1116.6016.1116.50102,124
5/14/201315.7216.2015.7216.1958,024
Trading Center