Taylor Devices Inc $8.99

up +0.49


17/4/2014 08:10 PM  |  NASDAQ : TAYD  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAYD historical data

Date Open High Low Close Volume
4/17/20148.658.998.658.994,040
4/16/20148.508.508.508.50350
4/15/20148.438.438.438.43225
4/14/20148.468.558.438.551,345
4/11/20148.748.748.408.423,049
4/10/20148.979.008.979.001,000
4/9/20149.079.079.079.070
4/8/20148.909.118.769.071,500
4/7/20148.758.758.758.750
4/4/20149.119.118.758.753,195
4/3/20149.119.119.039.03653
4/2/20149.119.119.009.103,199
4/1/20148.989.008.989.001,959
3/31/20148.749.008.678.981,204
3/28/20148.999.308.809.007,374
3/27/20148.908.988.908.98375
3/26/20148.958.958.958.95558
3/25/20148.808.958.808.95661
3/24/20148.988.988.988.980
3/21/20148.848.988.588.983,580
3/20/20148.728.828.668.807,553
3/19/20148.488.668.488.661,174
3/18/20148.378.378.378.37160
3/17/20148.448.448.408.40679
3/14/20148.418.418.418.41302
3/13/20148.408.428.378.382,103
3/12/20148.758.818.368.364,125
3/11/20148.648.648.648.640
3/10/20148.648.648.648.64200
3/7/20148.608.748.608.666,788
3/6/20148.378.608.278.272,080
3/5/20148.608.748.378.371,600
3/4/20148.708.758.708.731,975
3/3/20148.608.608.608.60100
2/28/20148.698.698.698.690
2/27/20148.608.698.268.692,300
2/26/20148.548.608.268.605,258
2/25/20148.478.608.428.542,144
2/24/20148.328.488.328.333,226
2/21/20148.228.498.178.205,340
2/20/20148.548.608.178.604,160
2/19/20148.608.608.128.335,470
2/18/20148.408.608.108.483,522
2/14/20148.458.458.458.450
2/13/20148.338.458.338.45250
2/12/20148.268.278.258.272,600
2/11/20148.208.208.158.171,800
2/10/20148.278.278.278.270
2/7/20148.218.278.108.271,210
2/6/20148.198.408.198.206,978
2/5/20148.248.258.218.213,185
2/4/20148.118.258.118.205,555
2/3/20148.138.208.108.203,400
1/31/20148.108.258.108.153,211
1/30/20148.548.548.108.105,603
1/29/20148.258.428.258.401,990
1/28/20148.258.338.258.331,300
1/27/20148.158.378.158.31900
1/24/20148.128.208.108.115,989
1/23/20148.258.308.158.164,844
1/22/20148.288.568.138.135,473
1/21/20148.388.388.388.384,000
1/17/20147.998.347.908.0413,393
1/16/20148.118.117.887.881,168
1/15/20147.867.927.857.851,300
1/14/20147.967.967.747.783,250
1/13/20148.148.157.607.6848,825
1/10/20148.098.208.068.083,900
1/9/20148.038.038.038.030
1/8/20148.088.228.008.036,068
1/7/20148.398.398.108.111,300
1/6/20148.008.058.008.054,000
1/3/20147.947.947.947.94200
1/2/20147.918.137.918.134,556
12/31/20138.308.308.028.132,115
12/30/20137.948.407.868.408,461
12/27/20138.058.057.958.011,798
12/26/20137.988.057.988.051,304
12/24/20138.008.007.998.003,669
12/23/20137.958.057.958.05831
12/20/20138.008.007.867.8613,007
12/19/20138.008.107.958.009,900
12/18/20138.068.178.008.052,140
12/17/20138.058.078.058.061,588
12/16/20138.128.128.008.003,493
12/13/20138.148.148.128.12200
12/12/20138.108.208.098.124,327
12/11/20138.208.208.148.14600
12/10/20138.158.178.108.103,683
12/9/20138.138.238.128.164,537
12/6/20138.138.138.138.13300
12/5/20138.228.228.178.221,398
12/4/20138.408.428.148.261,000
12/3/20138.408.408.408.40716
12/2/20138.128.318.128.155,275
11/29/20138.188.198.188.19900
11/27/20138.128.168.128.161,420
11/26/20138.018.128.018.122,907
11/25/20138.008.058.008.052,460
11/22/20138.098.098.008.033,510
Trading Center