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
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
8/5/2010 10.19 10.67 10.19 10.50 428
8/4/2010 9.98 10.55 9.89 10.25 688
8/3/2010 9.94 10.30 9.87 10.17 360
8/2/2010 10.12 10.21 9.92 10.00 1292
7/30/2010 10.00 10.09 9.81 9.94 1341
7/29/2010 10.50 10.50 9.75 10.19 5285
7/28/2010 12.42 12.49 11.76 11.90 294
7/27/2010 12.59 12.77 12.25 12.48 438
7/26/2010 12.51 12.51 12.17 12.50 363
7/23/2010 12.39 12.57 12.23 12.52 264
7/22/2010 11.96 12.47 11.95 12.47 506
7/21/2010 12.24 12.39 11.73 11.76 512
7/20/2010 12.30 12.30 11.98 12.10 276
7/19/2010 12.73 13.07 12.26 12.46 803
7/16/2010 12.95 13.50 12.53 12.73 888
7/15/2010 13.39 13.39 12.92 13.03 294
7/14/2010 13.24 13.43 13.01 13.34 388
7/13/2010 12.85 13.27 12.72 13.25 669
7/12/2010 12.72 12.86 12.67 12.77 624
7/9/2010 12.68 12.79 12.57 12.72 225
7/8/2010 13.35 13.35 12.59 12.69 541
7/7/2010 12.64 12.93 12.57 12.72 548
7/6/2010 13.02 13.09 12.50 12.54 362
7/2/2010 13.18 13.20 12.83 12.89 272
7/1/2010 12.79 13.21 12.66 13.07 645
6/30/2010 13.00 13.19 12.77 12.94 735
6/29/2010 13.36 13.81 12.79 12.98 643
6/28/2010 13.70 13.87 12.74 13.58 754
6/25/2010 13.78 13.91 13.46 13.72 14377
6/24/2010 13.88 14.09 13.50 13.72 956
6/23/2010 13.88 13.92 13.60 13.87 603
6/22/2010 13.76 13.94 13.68 13.75 417
6/21/2010 13.91 14.20 13.79 13.85 296
6/18/2010 14.20 14.20 13.79 13.79 603
6/17/2010 14.07 14.11 13.75 14.02 233
6/16/2010 13.74 14.25 13.69 14.02 386
6/15/2010 12.80 13.74 12.80 13.65 317
6/14/2010 12.35 13.00 12.34 12.78 665
6/11/2010 11.92 12.35 11.68 12.32 397
6/10/2010 11.69 12.03 11.11 12.03 308
6/9/2010 11.70 11.85 11.12 11.69 404
6/8/2010 11.50 11.53 11.00 11.52 500
6/7/2010 11.95 12.14 11.36 11.48 219
6/4/2010 11.70 12.20 11.50 11.80 220
6/3/2010 12.05 12.25 11.66 12.06 351
6/2/2010 11.77 12.66 11.72 11.99 508
6/1/2010 12.25 12.43 12.01 12.32 335
5/28/2010 13.11 13.11 12.35 12.75 125
5/27/2010 12.40 12.91 11.73 12.85 406
5/26/2010 12.39 12.39 12.06 12.09 26
5/25/2010 11.82 12.38 11.82 12.05 65
5/24/2010 12.65 12.65 11.96 12.38 153
5/21/2010 11.54 12.85 11.30 12.60 436
5/20/2010 11.92 12.21 11.80 11.94 348
5/19/2010 12.23 12.39 11.76 12.39 208
5/18/2010 12.30 12.70 11.97 12.23 366
5/17/2010 12.41 12.63 12.32 12.58 184
5/14/2010 12.84 12.98 12.72 12.87 188
5/13/2010 13.08 13.17 12.88 12.98 133
5/12/2010 13.16 13.30 12.86 13.13 486
5/11/2010 12.34 13.07 12.17 12.94 342
5/10/2010 12.00 12.50 11.78 12.46 750
5/7/2010 12.30 13.20 11.25 11.42 1691
5/6/2010 13.02 13.02 12.25 12.63 598
5/5/2010 13.03 13.23 12.75 12.91 434
5/4/2010 13.55 13.72 13.20 13.25 428
5/3/2010 13.75 13.77 13.37 13.55 332
4/30/2010 14.00 14.15 13.60 13.70 160
4/29/2010 13.46 14.60 13.20 14.11 981
4/28/2010 15.22 15.43 13.13 13.30 1790
4/27/2010 17.50 17.89 16.05 16.25 435
4/26/2010 17.50 18.05 17.50 17.64 661
4/23/2010 17.10 17.50 17.10 17.45 422
4/22/2010 16.77 17.15 16.63 17.08 472
4/21/2010 16.37 16.82 16.35 16.75 203
4/20/2010 16.25 16.33 16.22 16.32 119
4/19/2010 16.03 16.73 16.00 16.23 395
4/16/2010 16.76 16.82 16.50 16.50 326
Marketplace
Trading Center