Taylor Capital Group $21.32

down -0.40


31/7/2014 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
3/12/201213.1413.5513.1413.3324,476
3/9/201213.1413.6313.1413.4851,174
3/8/201213.2313.7512.8213.1535,676
3/7/201212.9613.1512.5513.1046,695
3/6/201213.0413.1412.5912.8256,489
3/5/201213.0913.2312.9013.1741,561
3/2/201213.3613.5612.6513.1073,251
3/1/201213.6313.6313.2213.2564,399
2/29/201213.4513.8513.1813.45294,181
2/28/201213.7013.7013.3213.5257,957
2/27/201213.0714.0012.9213.6595,125
2/24/201213.3713.4313.0213.1327,484
2/23/201213.0013.3512.7613.3455,597
2/22/201213.2613.4513.0113.0565,494
2/21/201213.5413.5613.0813.1837,485
2/17/201213.7113.7113.4813.5729,054
2/16/201213.5913.7013.3713.6444,748
2/15/201213.7213.8513.3513.4676,905
2/14/201213.6513.6713.4013.5378,813
2/13/201213.3513.5013.0913.4549,482
2/10/201213.1713.5612.8813.1737,573
2/9/201213.5013.6313.2213.28158,264
2/8/201212.9513.4612.6813.4370,561
2/7/201213.0913.0912.7212.9470,138
2/6/201212.7913.0012.6212.9253,986
2/3/201213.0013.0012.6312.7587,107
2/2/201212.6612.8512.5012.7547,496
2/1/201212.4412.7812.3012.6861,510
1/31/201212.4212.6411.7112.37138,568
1/30/201212.3812.6212.1512.2926,991
1/27/201211.9312.8011.9312.4337,039
1/26/201212.4912.4911.0712.0449,273
1/25/201212.5513.0512.0312.49127,251
1/24/201211.0011.1910.5511.1648,906
1/23/201211.0711.2010.8610.9219,682
1/20/201210.7111.0210.4811.0046,412
1/19/201210.5410.7310.4410.7310,099
1/18/201210.1410.659.8010.6338,749
1/17/201210.1210.199.7710.1940,540
1/13/20129.8910.099.7610.0860,368
1/12/201210.0810.089.8410.0838,571
1/11/20129.7510.009.6910.0025,578
1/10/20129.949.949.719.9462,126
1/9/20129.829.939.729.9135,144
1/6/20129.8510.029.669.9741,234
1/5/20129.8510.009.669.8740,688
1/4/20129.899.999.689.9636,866
1/3/201210.0810.189.829.9867,298
12/30/20119.839.959.579.7240,736
12/29/20119.459.849.409.7627,663
12/28/20119.819.819.409.4581,274
12/27/20119.7210.329.559.8133,570
12/23/20119.649.829.469.7324,871
12/22/20119.489.839.489.6428,897
12/21/20118.359.758.339.4427,697
12/20/20117.928.747.918.4655,189
12/19/20117.958.207.697.6949,966
12/16/20118.008.027.797.90105,858
12/15/20118.028.137.787.9023,059
12/14/20117.698.037.697.8448,774
12/13/20118.218.287.607.7643,192
12/12/20118.078.358.058.1430,181
12/9/20118.008.348.008.1927,650
12/8/20118.278.277.947.9720,479
12/7/20118.388.388.178.2528,963
12/6/20118.418.418.298.3825,170
12/5/20118.548.558.058.4136,841
12/2/20118.488.528.288.3932,240
12/1/20118.288.488.258.3257,488
11/30/20118.638.638.118.5683,325
11/29/20118.618.668.198.2734,655
11/28/20118.938.938.458.6848,497
11/25/20118.979.128.498.5116,037
11/23/20119.749.748.879.0040,631
11/22/201110.0310.039.559.6029,667
11/21/201110.4210.4910.0310.0535,148
11/18/201110.5210.8710.5210.6825,382
11/17/201110.3610.7910.3610.7741,638
11/16/201110.4110.7810.3410.3630,562
11/15/201110.0310.7310.0310.5832,577
11/14/20119.9310.259.9310.1129,765
11/11/20119.8410.069.849.9224,214
11/10/20119.909.989.729.8427,691
11/9/20119.9310.039.659.7063,106
11/8/20119.7110.079.609.9846,613
11/7/20119.339.629.259.5815,493
11/4/20119.519.519.229.3937,966
11/3/20119.409.689.219.6234,637
11/2/20119.049.378.659.2339,561
11/1/20118.909.248.748.8038,550
10/31/20119.379.669.199.2927,625
10/28/20119.169.778.989.5745,475
10/27/20118.769.218.449.2176,589
10/26/20118.298.458.248.4430,471
10/25/20118.088.317.948.1233,169
10/24/20117.818.147.548.1427,866
10/21/20117.817.817.527.8125,999
10/20/20117.217.657.207.6429,307
10/19/20117.327.397.157.2040,195
10/18/20117.047.447.007.34122,524
Trading Center