| Historical Data for Taylor Devices Inc. (TAYD) |
|
|
|
|
|
|
|
|
| 05/24/13 |
7.98 |
8.129 |
7.98 |
8.1001 |
1,342 |
0.1001 |
1.25% |
8.1001 |
10.81 k |
6 |
| 05/23/13 |
7.99 |
8.00 |
7.97 |
8.00 |
2,197 |
0.00 |
0.00% |
8.00 |
17.54 k |
13 |
| 05/22/13 |
7.98 |
8.00 |
7.979 |
8.00 |
3,300 |
-0.14 |
-1.72% |
8.00 |
26.36 k |
11 |
| 05/21/13 |
8.00 |
8.14 |
8.00 |
8.14 |
4,716 |
0.04 |
0.49% |
8.14 |
37.88 k |
24 |
| 05/20/13 |
8.11 |
8.139 |
8.10 |
8.10 |
813 |
0.00 |
0.00% |
8.10 |
6.6 k |
6 |
| 05/17/13 |
8.0001 |
8.10 |
8.0001 |
8.10 |
2,337 |
0.10 |
1.25% |
8.10 |
18.82 k |
7 |
| 05/16/13 |
8.0201 |
8.0201 |
8.00 |
8.00 |
3,275 |
-0.02 |
-0.25% |
8.00 |
26.26 k |
5 |
| 05/15/13 |
8.00 |
8.05 |
8.00 |
8.02 |
1,228 |
0.02 |
0.25% |
8.02 |
9.86 k |
5 |
| 05/14/13 |
8.0499 |
8.0499 |
8.00 |
8.00 |
3,333 |
0.00 |
0.00% |
8.00 |
26.69 k |
8 |
| 05/13/13 |
8.01 |
8.049 |
7.97 |
8.00 |
4,300 |
-0.0499 |
-0.62% |
8.00 |
34.41 k |
15 |
| 05/10/13 |
7.97 |
8.0499 |
7.97 |
8.0499 |
2,215 |
0.0799 |
1.00% |
8.0499 |
17.73 k |
7 |
| 05/09/13 |
7.99 |
8.0499 |
7.97 |
7.97 |
1,400 |
-0.11 |
-1.36% |
7.97 |
11.2 k |
8 |
| 05/08/13 |
8.00 |
8.09 |
8.00 |
8.08 |
2,670 |
0.09 |
1.13% |
8.08 |
21.44 k |
16 |
| 05/07/13 |
7.99 |
8.00 |
7.96 |
7.99 |
3,300 |
-0.0528 |
-0.66% |
7.99 |
26.36 k |
8 |
| 05/06/13 |
8.08 |
8.08 |
8.0428 |
8.0428 |
830 |
0.0528 |
0.66% |
8.0428 |
6.7 k |
3 |
| 05/03/13 |
7.96 |
8.05 |
7.96 |
7.99 |
6,003 |
-0.019 |
-0.24% |
7.99 |
48.03 k |
13 |
| 05/02/13 |
7.99 |
8.01 |
7.97 |
8.009 |
1,600 |
0.019 |
0.24% |
8.009 |
12.81 k |
6 |
| 05/01/13 |
7.99 |
8.00 |
7.99 |
7.99 |
1,000 |
0.0199 |
0.25% |
7.99 |
7.99 k |
5 |
| 04/30/13 |
8.08 |
8.08 |
7.9601 |
7.9701 |
800 |
0.0101 |
0.13% |
7.9701 |
6.39 k |
4 |
| 04/29/13 |
8.129 |
8.129 |
7.96 |
7.96 |
3,671 |
-0.0438 |
-0.55% |
7.96 |
29.6 k |
10 |
| 04/26/13 |
8.15 |
8.15 |
8.0038 |
8.0038 |
785 |
-0.0062 |
-0.08% |
8.0038 |
6.38 k |
2 |
| 04/25/13 |
8.05 |
8.3657 |
8.01 |
8.01 |
2,620 |
0.06 |
0.75% |
8.01 |
21.17 k |
9 |
| 04/24/13 |
7.97 |
7.97 |
7.95 |
7.95 |
658 |
-0.149 |
-1.84% |
7.95 |
5.24 k |
3 |
| 04/23/13 |
8.02 |
8.10 |
8.00 |
8.099 |
3,900 |
0.099 |
1.24% |
8.099 |
31.3 k |
13 |
| 04/22/13 |
7.85 |
8.00 |
7.85 |
8.00 |
9,307 |
0.15 |
1.91% |
8.00 |
74.02 k |
24 |
| 04/19/13 |
7.77 |
7.86 |
7.77 |
7.85 |
693 |
0.10 |
1.29% |
7.85 |
5.42 k |
5 |
| 04/18/13 |
7.63 |
7.8892 |
7.58 |
7.75 |
6,650 |
0.01 |
0.13% |
7.75 |
51.39 k |
39 |
| 04/17/13 |
7.67 |
7.75 |
7.618 |
7.74 |
2,631 |
0.0399 |
0.52% |
7.74 |
20.25 k |
10 |
| 04/16/13 |
8.00 |
8.00 |
7.7001 |
7.7001 |
5,300 |
-0.2199 |
-2.78% |
7.7001 |
42.05 k |
11 |
| 04/15/13 |
7.92 |
8.1999 |
7.90 |
7.92 |
5,161 |
0.03 |
0.38% |
7.92 |
41.07 k |
10 |
| 04/12/13 |
8.05 |
8.05 |
7.89 |
7.89 |
13,595 |
-0.12 |
-1.50% |
7.89 |
108.49 k |
38 |
| 04/11/13 |
8.47 |
8.47 |
7.97 |
8.01 |
45,114 |
-0.59 |
-6.86% |
8.01 |
368.3 k |
190 |
| 04/10/13 |
8.60 |
8.60 |
8.60 |
8.60 |
1,990 |
0.01 |
0.12% |
8.60 |
17.11 k |
1 |
| 04/09/13 |
8.4845 |
8.59 |
8.46 |
8.59 |
2,855 |
0.139 |
1.64% |
8.59 |
24.31 k |
9 |
| 04/08/13 |
8.52 |
8.52 |
8.451 |
8.451 |
300 |
-0.079 |
-0.93% |
8.451 |
2.55 k |
2 |
| 04/05/13 |
8.77 |
8.879 |
8.4001 |
8.53 |
1,350 |
-0.29 |
-3.29% |
8.53 |
11.65 k |
6 |
| 04/04/13 |
8.52 |
9.00 |
8.38 |
8.82 |
25,087 |
0.30 |
3.52% |
8.82 |
215.42 k |
67 |
| 04/03/13 |
8.56 |
8.58 |
8.52 |
8.52 |
24,774 |
-0.03 |
-0.35% |
8.52 |
211.28 k |
60 |
| 04/02/13 |
8.53 |
8.61 |
8.5001 |
8.55 |
3,750 |
0.03 |
0.35% |
8.55 |
32.09 k |
16 |
| 04/01/13 |
8.52 |
8.52 |
8.42 |
8.52 |
18,878 |
0.05 |
0.59% |
8.52 |
160.24 k |
31 |
| 03/28/13 |
8.36 |
8.50 |
8.36 |
8.47 |
5,800 |
-0.05 |
-0.59% |
8.47 |
49 k |
17 |
| 03/26/13 |
8.39 |
8.52 |
8.38 |
8.52 |
800 |
0.17 |
2.04% |
8.52 |
6.73 k |
8 |
| 03/25/13 |
8.46 |
8.53 |
8.20 |
8.35 |
9,953 |
-0.0001 |
-0.00% |
8.35 |
82.81 k |
38 |
| 03/22/13 |
8.3501 |
8.3501 |
8.3501 |
8.3501 |
900 |
-0.1298 |
-1.53% |
8.3501 |
7.52 k |
1 |
| 03/20/13 |
8.43 |
8.48 |
8.43 |
8.4799 |
5,349 |
0.1599 |
1.92% |
8.4799 |
45.29 k |
7 |
| 03/19/13 |
8.3899 |
8.3899 |
8.31 |
8.32 |
532 |
-0.07 |
-0.83% |
8.32 |
4.43 k |
4 |
| 03/18/13 |
8.2419 |
8.39 |
8.2419 |
8.39 |
2,945 |
0.15 |
1.82% |
8.39 |
24.47 k |
10 |
| 03/15/13 |
8.33 |
8.34 |
8.22 |
8.24 |
1,800 |
-0.11 |
-1.32% |
8.24 |
14.88 k |
11 |
| 03/14/13 |
8.22 |
8.38 |
8.20 |
8.35 |
5,228 |
-0.01 |
-0.12% |
8.35 |
43.32 k |
26 |
| 03/13/13 |
8.40 |
8.40 |
8.33 |
8.36 |
3,300 |
-0.03 |
-0.36% |
8.36 |
27.7 k |
6 |
| 03/12/13 |
8.08 |
8.48 |
8.08 |
8.39 |
15,452 |
0.34 |
4.22% |
8.39 |
128.19 k |
49 |
| 03/11/13 |
8.08 |
8.26 |
8.05 |
8.05 |
3,108 |
-0.03 |
-0.37% |
8.05 |
25.15 k |
25 |
| 03/08/13 |
8.29 |
8.29 |
7.9501 |
8.08 |
8,150 |
0.0499 |
0.62% |
8.08 |
66.34 k |
28 |
| 03/07/13 |
8.29 |
8.7799 |
8.03 |
8.0301 |
7,926 |
-0.2199 |
-2.67% |
8.0301 |
65.47 k |
25 |
| 03/06/13 |
8.62 |
8.62 |
8.25 |
8.25 |
8,220 |
-0.35 |
-4.07% |
8.25 |
68.81 k |
30 |
| 03/05/13 |
8.64 |
8.66 |
8.60 |
8.60 |
5,233 |
-0.05 |
-0.58% |
8.60 |
45.14 k |
14 |
| 03/04/13 |
8.75 |
8.7899 |
8.65 |
8.65 |
1,000 |
0.00 |
0.00% |
8.65 |
8.76 k |
4 |
| 03/01/13 |
8.73 |
8.73 |
8.65 |
8.65 |
2,629 |
-0.1739 |
-1.97% |
8.65 |
22.83 k |
5 |
| 02/28/13 |
8.7301 |
8.8239 |
8.73 |
8.8239 |
300 |
-0.0161 |
-0.18% |
8.8239 |
2.63 k |
3 |
| 02/27/13 |
8.84 |
8.84 |
8.84 |
8.84 |
200 |
0.042 |
0.48% |
8.84 |
1.77 k |
1 |
| 02/26/13 |
8.73 |
8.798 |
8.73 |
8.798 |
514 |
0.048 |
0.55% |
8.798 |
4.51 k |
2 |
| 02/25/13 |
8.79 |
8.79 |
8.75 |
8.75 |
200 |
-0.02 |
-0.23% |
8.75 |
1.75 k |
2 |
|
|
|