TAYLOR DEVICES $8.10

up +0.10


24/5/2013 04:24 PM  |  NASDAQ : TAYD  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

TAYD historical data

Date Open High Low Close Volume
5/24/2013 7.98 8.13 7.98 8.10 14
5/23/2013 7.99 8.00 7.97 8.00 22
5/22/2013 7.98 8.00 7.98 8.00 33
5/21/2013 8.00 8.14 8.00 8.14 48
5/20/2013 8.11 8.14 8.10 8.10 9
5/17/2013 8.00 8.10 8.00 8.10 24
5/16/2013 8.02 8.02 8.00 8.00 33
5/15/2013 8.00 8.05 8.00 8.02 13
5/14/2013 8.05 8.05 8.00 8.00 34
5/13/2013 8.01 8.05 7.97 8.00 43
5/10/2013 7.97 8.05 7.97 8.05 23
5/9/2013 7.99 8.05 7.97 7.97 14
5/8/2013 8.00 8.09 8.00 8.08 27
5/7/2013 7.99 8.00 7.96 7.99 33
5/6/2013 8.08 8.08 8.04 8.04 9
5/3/2013 7.96 8.05 7.96 7.99 61
5/2/2013 7.99 8.01 7.97 8.01 16
5/1/2013 7.99 8.00 7.99 7.99 10
4/30/2013 8.08 8.08 7.96 7.97 8
4/29/2013 8.13 8.13 7.96 7.96 37
4/26/2013 8.15 8.15 8.00 8.00 8
4/25/2013 8.05 8.37 8.01 8.01 27
4/24/2013 7.97 7.97 7.95 7.95 7
4/23/2013 8.02 8.10 8.00 8.10 39
4/22/2013 7.85 8.00 7.85 8.00 94
4/19/2013 7.77 7.86 7.77 7.85 7
4/18/2013 7.63 7.89 7.58 7.75 67
4/17/2013 7.67 7.75 7.62 7.74 27
4/16/2013 8.00 8.00 7.70 7.70 53
4/15/2013 7.92 8.20 7.90 7.92 52
4/12/2013 8.05 8.05 7.89 7.89 136
4/11/2013 8.47 8.47 7.97 8.01 452
4/10/2013 8.60 8.60 8.60 8.60 20
4/9/2013 8.48 8.59 8.46 8.59 29
4/8/2013 8.52 8.52 8.45 8.45 3
4/5/2013 8.77 8.88 8.40 8.53 14
4/4/2013 8.52 9.00 8.38 8.82 251
4/3/2013 8.56 8.58 8.52 8.52 248
4/2/2013 8.53 8.61 8.50 8.55 38
4/1/2013 8.52 8.52 8.42 8.52 189
3/28/2013 8.36 8.50 8.36 8.47 58
3/27/2013 8.52 8.52 8.52 8.52 0
3/26/2013 8.39 8.52 8.38 8.52 8
3/25/2013 8.46 8.53 8.20 8.35 100
3/22/2013 8.35 8.35 8.35 8.35 9
3/21/2013 8.48 8.48 8.48 8.48 0
3/20/2013 8.43 8.48 8.43 8.48 54
3/19/2013 8.39 8.39 8.31 8.32 6
3/18/2013 8.24 8.39 8.24 8.39 30
3/15/2013 8.33 8.34 8.22 8.24 18
3/14/2013 8.22 8.38 8.20 8.35 53
3/13/2013 8.40 8.40 8.33 8.36 33
3/12/2013 8.08 8.48 8.08 8.39 155
3/11/2013 8.08 8.26 8.05 8.05 32
3/8/2013 8.29 8.29 7.95 8.08 82
3/7/2013 8.29 8.78 8.03 8.03 80
3/6/2013 8.62 8.62 8.25 8.25 83
3/5/2013 8.64 8.66 8.60 8.60 53
3/4/2013 8.75 8.79 8.65 8.65 10
3/1/2013 8.73 8.73 8.65 8.65 27
2/28/2013 8.73 8.82 8.73 8.82 3
2/27/2013 8.84 8.84 8.84 8.84 2
2/26/2013 8.73 8.80 8.73 8.80 6
2/25/2013 8.79 8.79 8.75 8.75 2
2/22/2013 8.95 9.00 8.70 8.77 34
2/21/2013 9.27 9.27 9.00 9.00 26
2/20/2013 9.50 9.50 9.37 9.37 33
2/19/2013 9.50 9.50 9.41 9.41 10
2/15/2013 9.59 9.60 9.58 9.58 27
2/14/2013 9.39 9.42 9.39 9.42 19
2/13/2013 9.54 9.54 9.54 9.54 1
2/12/2013 9.54 9.65 9.49 9.53 38
2/11/2013 9.60 9.60 9.41 9.53 32
2/8/2013 9.41 9.41 9.41 9.41 5
2/7/2013 9.35 9.64 9.35 9.63 20
2/6/2013 9.50 9.50 9.50 9.50 16
2/5/2013 9.41 9.70 9.41 9.50 138
2/4/2013 9.50 9.50 9.32 9.43 97
2/1/2013 9.50 9.73 9.50 9.70 108
1/31/2013 9.47 9.56 9.30 9.54 31
1/30/2013 9.17 9.47 9.15 9.43 12
1/29/2013 9.50 9.62 9.03 9.03 70
1/28/2013 9.12 9.50 9.12 9.41 143
1/25/2013 8.99 9.33 8.85 9.25 92
1/24/2013 8.48 8.79 8.48 8.75 114
1/23/2013 8.36 8.49 8.36 8.38 14
1/22/2013 8.34 8.37 8.30 8.35 34
1/18/2013 8.41 8.41 8.31 8.31 4
1/17/2013 8.36 8.50 8.31 8.36 92
1/16/2013 8.25 8.50 8.25 8.45 69
1/15/2013 8.26 8.36 8.20 8.25 299
1/14/2013 8.80 9.13 8.29 8.50 659
1/11/2013 8.74 8.75 8.51 8.75 37
1/10/2013 8.57 8.74 8.57 8.73 46
1/9/2013 8.50 8.50 8.28 8.49 21
1/8/2013 8.75 8.75 8.30 8.35 77
1/7/2013 8.15 8.75 8.15 8.75 53
1/4/2013 8.25 8.84 8.02 8.51 13
1/3/2013 8.47 8.54 8.47 8.50 9
1/2/2013 8.70 8.79 8.50 8.56 24
Marketplace
Trading Center