TAYLOR CAPITAL GROUP $17.94

down -0.26


19/6/2013 04:19 PM  |  NASDAQ : TAYC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

TAYC historical data

Date Open High Low Close Volume
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
12/27/2012 18.11 18.20 17.86 18.12 284
12/26/2012 18.53 18.53 17.95 18.06 374
12/24/2012 18.67 18.86 17.92 18.46 412
12/21/2012 18.53 18.92 17.91 18.77 1839
12/20/2012 18.56 18.72 18.27 18.64 750
12/19/2012 18.41 18.75 18.24 18.57 551
12/18/2012 18.35 18.47 18.03 18.35 873
12/17/2012 17.95 18.64 17.95 18.27 1254
12/14/2012 17.77 17.93 17.73 17.90 566
12/13/2012 17.83 17.89 17.80 17.82 213
12/12/2012 17.72 17.86 17.57 17.83 1662
12/11/2012 17.97 17.97 17.50 17.64 784
12/10/2012 17.94 18.00 17.00 17.85 950
12/7/2012 17.87 18.02 17.44 17.85 582
12/6/2012 17.92 18.05 17.64 17.81 880
12/5/2012 18.04 18.13 17.67 17.84 506
12/4/2012 18.03 18.21 17.68 17.96 852
12/3/2012 17.77 18.00 17.77 17.99 853
11/30/2012 17.64 17.84 17.28 17.60 1999
11/29/2012 17.63 17.70 17.33 17.57 554
11/28/2012 17.38 17.56 17.20 17.52 341
11/27/2012 17.20 17.60 17.20 17.41 629
11/26/2012 17.37 17.44 17.04 17.27 550
11/23/2012 17.16 17.62 16.97 17.52 292
11/21/2012 17.15 17.20 17.02 17.13 319
11/20/2012 16.75 17.24 16.73 17.15 1107
11/19/2012 16.49 16.76 16.48 16.75 1203
11/16/2012 16.30 16.41 15.82 16.38 1846
11/15/2012 16.41 16.83 16.41 16.43 796
11/14/2012 16.61 16.74 16.25 16.46 1028
11/13/2012 16.75 17.05 16.46 16.64 412
11/12/2012 17.42 17.57 16.90 17.05 656
11/9/2012 17.36 17.55 17.02 17.33 520
11/8/2012 17.85 18.00 17.48 17.48 400
11/7/2012 18.67 18.67 17.82 17.86 653
11/6/2012 18.51 18.74 18.51 18.70 421
11/5/2012 18.34 18.67 18.31 18.52 490
11/2/2012 18.67 18.69 18.34 18.40 1380
11/1/2012 18.73 18.73 18.60 18.66 714
10/31/2012 19.12 19.12 18.29 18.68 1160
10/26/2012 19.15 19.35 18.89 19.10 769
10/25/2012 18.64 19.22 18.51 19.21 1163
10/24/2012 18.55 18.73 18.51 18.53 627
10/23/2012 18.19 18.55 18.13 18.48 1185
10/22/2012 17.79 18.48 17.79 18.23 1804
10/19/2012 17.40 17.97 17.40 17.78 1423
10/18/2012 17.50 17.89 17.25 17.46 2313
10/17/2012 17.10 17.40 16.95 17.01 845
10/16/2012 17.10 17.26 16.90 16.95 827
10/15/2012 17.06 17.17 16.72 17.13 591
10/12/2012 16.97 17.09 16.84 17.05 257
10/11/2012 17.10 17.34 16.97 17.00 678
10/10/2012 17.10 17.19 17.00 17.09 220
10/9/2012 17.10 17.20 16.99 17.05 224
10/8/2012 17.15 17.19 16.95 17.13 241
10/5/2012 17.06 17.24 16.92 17.20 215
10/4/2012 16.90 17.03 16.72 17.03 197
10/3/2012 16.99 17.12 16.74 16.83 466
10/2/2012 17.10 17.18 16.83 16.91 171
10/1/2012 17.00 17.43 17.00 17.03 354
9/28/2012 16.94 17.28 16.85 17.12 366
9/27/2012 17.01 17.18 16.95 17.05 545
9/26/2012 16.95 17.16 16.89 17.06 315
9/25/2012 17.00 17.24 16.88 16.94 1318
9/24/2012 16.95 17.21 16.90 17.02 1807
9/21/2012 17.18 17.18 16.91 16.95 939
9/20/2012 17.01 17.18 16.97 17.03 194
9/19/2012 17.35 17.35 16.76 17.15 858
9/18/2012 17.01 17.28 16.93 17.27 277
9/17/2012 16.81 17.09 16.81 17.08 411
9/14/2012 16.85 16.97 16.73 16.86 525
9/13/2012 16.73 16.90 16.71 16.82 566
9/12/2012 16.85 16.86 16.68 16.72 221
9/11/2012 16.84 16.94 16.76 16.87 296
9/10/2012 16.83 16.96 16.78 16.78 194
9/7/2012 17.03 17.03 16.82 16.89 544
9/6/2012 17.14 17.30 16.92 17.01 790
9/5/2012 17.19 17.19 16.92 16.98 281
9/4/2012 16.92 17.20 16.65 17.11 336
8/31/2012 17.29 17.29 16.76 16.84 248
8/30/2012 17.13 17.44 17.11 17.13 114
Marketplace
Trading Center