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
7/30/2012 17.41 17.50 17.24 17.31 488
7/27/2012 16.99 17.39 16.86 17.33 362
7/26/2012 17.09 17.15 16.80 16.97 209
7/25/2012 17.04 17.19 16.67 16.82 594
7/24/2012 17.13 17.15 16.75 16.92 420
7/23/2012 16.91 17.14 16.85 17.08 382
7/20/2012 17.18 17.37 17.00 17.20 495
7/19/2012 17.09 17.30 17.00 17.30 426
7/18/2012 17.09 17.28 16.86 17.04 1692
7/17/2012 17.00 17.05 16.71 16.83 769
7/16/2012 16.99 17.14 16.85 16.94 1193
7/13/2012 16.30 17.07 16.29 17.05 595
7/12/2012 15.96 16.30 15.89 16.29 396
7/11/2012 15.90 16.19 15.44 16.15 456
7/10/2012 16.10 16.10 15.69 15.90 658
7/9/2012 16.12 16.33 16.09 16.12 266
7/6/2012 16.04 16.34 16.01 16.17 170
7/5/2012 16.24 16.39 16.17 16.25 234
7/3/2012 16.30 16.49 16.22 16.35 328
7/2/2012 16.42 16.45 15.82 16.38 806
6/29/2012 16.11 16.40 15.79 16.39 1403
6/28/2012 15.60 15.78 15.34 15.78 526
6/27/2012 15.66 16.00 15.58 15.75 929
6/26/2012 15.62 15.85 15.42 15.59 671
6/25/2012 15.30 15.62 15.05 15.52 519
6/22/2012 15.30 15.70 15.14 15.45 5174
6/21/2012 15.43 15.59 14.92 15.24 850
6/20/2012 15.34 15.75 15.25 15.49 826
6/19/2012 14.88 15.45 14.84 15.39 1486
6/18/2012 15.05 15.14 14.84 14.88 561
6/15/2012 14.84 15.19 14.78 15.15 1142
6/14/2012 14.88 14.95 14.63 14.85 456
6/13/2012 14.91 15.17 14.85 14.90 807
6/12/2012 14.92 15.00 14.81 15.00 796
6/11/2012 14.80 14.89 14.58 14.78 1085
6/8/2012 14.45 14.83 14.45 14.67 904
6/7/2012 14.82 14.82 14.46 14.50 473
6/6/2012 14.24 14.68 14.14 14.63 679
6/5/2012 13.79 14.17 13.61 14.15 896
6/4/2012 14.26 14.26 13.77 13.90 956
6/1/2012 14.46 14.66 14.09 14.11 614
5/31/2012 14.12 14.88 13.95 14.88 3588
5/30/2012 13.83 14.17 13.73 14.12 480
5/29/2012 14.06 14.06 13.75 13.98 339
5/25/2012 14.11 14.15 13.68 13.88 384
5/24/2012 13.93 14.19 13.82 14.08 385
5/23/2012 13.63 14.07 13.26 13.92 790
5/22/2012 13.77 13.93 13.63 13.75 630
5/21/2012 13.89 14.06 13.62 13.73 617
5/18/2012 13.90 14.12 13.57 13.87 496
5/17/2012 14.14 14.29 13.77 13.89 737
5/16/2012 14.34 14.42 14.02 14.16 512
5/15/2012 14.24 14.39 14.12 14.20 240
5/14/2012 14.33 14.58 14.24 14.26 305
5/11/2012 14.50 14.79 14.40 14.56 356
5/10/2012 14.61 14.92 14.52 14.66 740
5/9/2012 14.41 14.66 14.30 14.49 320
5/8/2012 14.39 14.74 14.28 14.65 824
5/7/2012 14.62 14.71 14.52 14.54 560
5/4/2012 14.64 14.97 14.25 14.73 762
5/3/2012 15.00 15.15 14.69 14.73 910
5/2/2012 14.07 14.99 13.98 14.96 1563
5/1/2012 13.96 14.69 13.93 14.15 1620
4/30/2012 13.88 13.99 13.68 13.92 690
4/27/2012 14.02 14.05 13.79 13.85 364
4/26/2012 14.12 14.27 13.51 14.01 405
4/25/2012 14.32 14.32 14.00 14.15 698
4/24/2012 13.83 14.20 13.80 14.13 241
4/23/2012 14.18 14.27 13.75 13.77 368
4/20/2012 14.31 14.46 14.11 14.38 485
4/19/2012 14.09 14.49 14.01 14.07 345
4/18/2012 14.13 14.13 13.70 13.91 233
4/17/2012 14.18 14.46 14.15 14.26 268
4/16/2012 14.16 14.25 13.78 14.01 273
4/13/2012 14.34 14.39 13.65 14.15 459
4/12/2012 14.12 14.50 14.12 14.39 334
4/11/2012 13.72 14.21 13.72 14.15 421
4/10/2012 14.02 14.21 13.60 13.64 502
4/9/2012 14.05 14.15 13.51 14.00 544
4/5/2012 14.22 14.49 14.12 14.43 515
4/4/2012 14.55 14.67 14.04 14.24 405
4/3/2012 14.50 14.73 14.50 14.70 591
4/2/2012 14.34 14.70 14.16 14.66 333
3/30/2012 14.32 14.49 14.08 14.35 910
3/29/2012 14.01 14.25 13.83 14.17 325
3/28/2012 14.27 14.28 13.96 14.12 513
3/27/2012 14.05 14.34 14.05 14.30 631
3/26/2012 14.21 14.40 14.04 14.21 485
3/23/2012 13.43 14.00 13.23 14.00 636
3/22/2012 13.60 13.68 13.27 13.43 288
3/21/2012 13.52 13.92 13.52 13.68 389
3/20/2012 13.69 13.88 13.66 13.81 281
3/19/2012 13.63 13.89 13.56 13.84 472
3/16/2012 13.89 13.90 13.61 13.64 623
3/15/2012 13.87 13.87 13.52 13.84 297
3/14/2012 13.86 13.95 13.76 13.82 318
3/13/2012 13.49 13.91 13.36 13.85 454
3/12/2012 13.14 13.55 13.14 13.33 245
3/9/2012 13.14 13.63 13.14 13.48 512
3/8/2012 13.23 13.75 12.82 13.15 357
Marketplace
Trading Center