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
12/28/2010 12.72 12.88 12.71 12.80 180
12/27/2010 12.81 12.90 12.70 12.86 111
12/23/2010 12.89 12.91 12.67 12.79 322
12/22/2010 12.80 13.13 12.74 13.08 198
12/21/2010 12.81 12.92 12.71 12.92 283
12/20/2010 12.88 12.88 12.63 12.72 420
12/17/2010 12.74 12.82 12.64 12.82 435
12/16/2010 12.69 12.90 12.65 12.70 255
12/15/2010 12.77 12.82 12.69 12.73 225
12/14/2010 12.84 12.85 12.67 12.76 460
12/13/2010 12.78 12.94 12.55 12.76 626
12/10/2010 12.73 12.85 12.73 12.80 1214
12/9/2010 12.87 12.87 12.67 12.80 226
12/8/2010 12.90 12.90 12.75 12.75 392
12/7/2010 12.99 12.99 12.79 12.82 276
12/6/2010 12.72 12.94 12.72 12.82 429
12/3/2010 12.71 12.83 12.64 12.78 468
12/2/2010 12.50 12.79 12.45 12.73 444
12/1/2010 12.40 12.63 12.32 12.52 772
11/30/2010 12.44 12.50 12.19 12.43 369
11/29/2010 12.32 12.57 12.31 12.50 462
11/26/2010 12.40 12.54 12.33 12.46 269
11/24/2010 12.45 12.55 12.34 12.50 742
11/23/2010 12.19 12.32 12.16 12.31 404
11/22/2010 12.27 12.37 12.10 12.30 193
11/19/2010 12.27 12.36 12.20 12.36 563
11/18/2010 12.10 12.38 11.97 12.25 330
11/17/2010 12.14 12.14 11.80 11.99 242
11/16/2010 12.29 12.29 12.01 12.08 320
11/15/2010 12.54 12.54 12.32 12.34 242
11/12/2010 12.25 12.40 12.24 12.28 144
11/11/2010 12.15 12.46 12.15 12.40 149
11/10/2010 12.08 12.43 12.03 12.30 242
11/9/2010 12.19 12.20 12.02 12.05 173
11/8/2010 12.34 12.34 12.10 12.21 163
11/5/2010 12.40 12.65 12.16 12.32 607
11/4/2010 12.33 12.63 12.28 12.35 921
11/3/2010 12.03 12.49 11.95 12.08 524
11/2/2010 11.94 12.06 11.89 12.06 433
11/1/2010 12.15 12.15 11.75 11.77 255
10/29/2010 11.89 12.25 11.81 12.06 337
10/28/2010 12.33 12.33 11.84 11.89 201
10/27/2010 12.11 12.42 12.11 12.19 306
10/26/2010 12.04 12.38 12.04 12.23 455
10/25/2010 12.63 12.63 12.04 12.13 338
10/22/2010 12.56 12.61 12.40 12.48 401
10/21/2010 12.50 12.99 12.31 12.56 1014
10/20/2010 12.21 12.40 11.94 12.24 686
10/19/2010 11.94 12.21 11.93 12.11 399
10/18/2010 12.11 12.21 12.00 12.14 380
10/15/2010 12.22 12.22 11.80 12.05 445
10/14/2010 12.16 12.25 11.95 11.99 202
10/13/2010 12.13 12.33 12.07 12.21 316
10/12/2010 12.15 12.20 12.07 12.07 504
10/11/2010 11.90 12.31 11.85 12.13 982
10/8/2010 11.70 11.81 11.21 11.71 236
10/7/2010 11.86 11.98 11.60 11.66 371
10/6/2010 11.69 12.01 11.67 11.73 553
10/5/2010 11.49 11.74 11.19 11.69 450
10/4/2010 11.53 11.59 11.25 11.34 259
10/1/2010 11.60 11.75 11.34 11.60 403
9/30/2010 11.71 11.75 11.42 11.47 328
9/29/2010 11.50 11.62 11.32 11.57 431
9/28/2010 11.36 11.50 11.29 11.45 388
9/27/2010 11.17 11.42 11.14 11.28 252
9/24/2010 11.06 11.23 10.89 11.20 256
9/23/2010 10.78 11.00 10.78 10.91 361
9/22/2010 10.76 10.95 10.75 10.88 220
9/21/2010 10.91 10.99 10.66 10.83 360
9/20/2010 10.46 10.97 10.45 10.92 423
9/17/2010 10.84 11.00 10.28 10.33 1078
9/16/2010 10.95 10.95 10.42 10.69 165
9/15/2010 10.95 11.05 10.81 11.00 673
9/14/2010 11.14 11.14 10.82 10.97 299
9/13/2010 10.86 11.20 10.83 11.14 1275
9/10/2010 10.88 10.97 10.55 10.65 173
9/9/2010 11.00 11.00 10.82 10.87 113
9/8/2010 10.70 10.90 10.60 10.89 312
9/7/2010 10.80 10.99 10.58 10.62 342
9/3/2010 10.40 10.83 10.35 10.82 277
9/2/2010 10.05 11.00 9.89 10.25 905
9/1/2010 9.83 10.21 9.74 10.13 314
8/31/2010 9.82 9.95 9.66 9.67 698
8/30/2010 10.12 10.12 9.66 9.73 515
8/27/2010 9.94 10.20 9.89 10.19 1149
8/26/2010 10.14 10.36 9.81 9.81 548
8/25/2010 9.61 10.33 9.60 10.09 395
8/24/2010 9.71 9.95 9.71 9.89 218
8/23/2010 10.19 10.22 9.80 9.86 371
8/20/2010 9.90 10.19 9.73 10.10 1005
8/19/2010 9.93 10.50 9.36 9.95 907
8/18/2010 9.85 10.06 9.73 9.99 167
8/17/2010 9.72 9.90 9.60 9.85 445
8/16/2010 9.61 9.72 9.51 9.59 215
8/13/2010 9.68 9.87 9.51 9.67 401
8/12/2010 10.00 10.17 9.61 9.68 360
8/11/2010 10.42 10.58 10.00 10.06 969
8/10/2010 10.68 10.81 10.56 10.63 243
8/9/2010 10.67 10.82 10.41 10.82 203
8/6/2010 10.39 10.72 10.37 10.62 297
Marketplace
Trading Center