Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taylor Devices Inc
(NQ:
TAYD
)
47.92
-4.09 (-7.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
6.030
6.320
6.030
6.100
27,126
+0.03(+0.49%)
May 30, 2006
6.110
6.350
5.930
6.070
198,686
+0.28(+4.84%)
May 26, 2006
5.600
5.850
5.540
5.790
30,583
+0.21(+3.76%)
May 25, 2006
5.650
5.700
5.320
5.580
40,794
+0.12(+2.20%)
May 24, 2006
5.590
5.650
5.200
5.460
84,407
-0.14(-2.50%)
May 23, 2006
5.600
5.690
5.520
5.600
13,579
-0.04(-0.71%)
May 22, 2006
5.780
5.880
5.528
5.640
30,936
-0.11(-1.99%)
May 19, 2006
5.920
5.920
5.500
5.755
89,134
+0.04(+0.78%)
May 18, 2006
5.750
5.880
5.640
5.710
25,666
-0.06(-1.04%)
May 17, 2006
5.790
5.800
5.600
5.770
44,507
+0.06(+1.05%)
May 16, 2006
5.720
6.490
5.530
5.710
160,695
-0.01(-0.11%)
May 15, 2006
5.970
6.010
5.690
5.716
58,589
-0.28(-4.73%)
May 12, 2006
6.160
6.450
5.930
6.000
39,935
-0.21(-3.38%)
May 11, 2006
6.320
6.480
6.020
6.210
75,258
-0.08(-1.27%)
May 10, 2006
6.340
6.340
6.200
6.290
38,358
+0.06(+0.96%)
May 09, 2006
6.090
6.490
6.090
6.230
77,547
+0.18(+2.98%)
May 08, 2006
6.000
6.180
5.960
6.050
56,795
-0.02(-0.33%)
May 05, 2006
6.050
6.120
5.870
6.070
79,824
+0.13(+2.19%)
May 04, 2006
6.180
6.290
5.750
5.940
206,879
-0.35(-5.56%)
May 03, 2006
5.490
6.490
5.490
6.290
1,059,026
+0.80(+14.57%)
May 02, 2006
5.690
5.690
5.350
5.490
78,748
-0.09(-1.61%)
May 01, 2006
5.670
5.670
5.548
5.580
28,777
-0.10(-1.76%)
Apr 28, 2006
5.590
6.310
5.440
5.680
211,400
+0.05(+0.89%)
Apr 27, 2006
5.420
5.630
5.350
5.630
70,060
+0.23(+4.26%)
Apr 26, 2006
5.550
5.650
5.310
5.400
110,234
-0.10(-1.82%)
Apr 25, 2006
5.810
5.880
5.390
5.500
105,653
-0.32(-5.50%)
Apr 24, 2006
5.870
5.920
5.780
5.820
48,779
-0.08(-1.36%)
Apr 21, 2006
5.950
6.150
5.880
5.900
92,219
+0.06(+1.03%)
Apr 20, 2006
5.840
5.880
5.800
5.840
51,552
-0.05(-0.85%)
Apr 19, 2006
5.810
5.950
5.750
5.890
70,425
+0.09(+1.55%)
Apr 18, 2006
5.980
5.980
5.790
5.800
107,252
-0.20(-3.33%)
Apr 17, 2006
6.190
6.190
5.720
6.000
328,860
-0.13(-2.12%)
Apr 13, 2006
7.700
7.800
5.920
6.130
1,238,920
-1.57(-20.39%)
Apr 12, 2006
8.120
8.070
7.660
7.700
105,125
-0.42(-5.17%)
Apr 11, 2006
7.100
8.150
7.100
8.120
285,427
+1.01(+14.20%)
Apr 10, 2006
7.030
7.600
7.030
7.110
120,162
+0.09(+1.28%)
Apr 07, 2006
7.390
7.400
6.920
7.020
204,284
-0.41(-5.52%)
Apr 06, 2006
7.450
8.250
7.350
7.430
661,140
+0.12(+1.64%)
Apr 05, 2006
7.550
7.640
7.000
7.310
406,805
-0.28(-3.69%)
Apr 04, 2006
6.030
7.629
5.848
7.590
1,128,010
+1.86(+32.46%)
Apr 03, 2006
5.690
5.830
5.690
5.730
12,333
+0.01(+0.17%)
Mar 31, 2006
5.700
5.740
5.490
5.720
38,765
+0.06(+1.06%)
Mar 30, 2006
5.900
5.905
5.580
5.660
45,433
-0.12(-2.08%)
Mar 29, 2006
5.680
5.930
5.610
5.780
77,777
+0.19(+3.40%)
Mar 28, 2006
5.352
5.850
5.300
5.590
120,780
+0.24(+4.49%)
Mar 27, 2006
5.160
5.370
5.130
5.350
33,136
+0.23(+4.49%)
Mar 24, 2006
5.120
5.250
5.060
5.120
11,085
+0.01(+0.20%)
Mar 23, 2006
5.190
5.190
5.090
5.110
9,000
-0.16(-3.04%)
Mar 22, 2006
5.061
5.270
5.061
5.270
12,100
+0.14(+2.73%)
Mar 21, 2006
5.180
5.210
5.070
5.130
8,300
-0.10(-1.91%)
Mar 20, 2006
5.100
5.240
5.100
5.230
11,540
+0.18(+3.56%)
Mar 17, 2006
5.150
5.180
5.030
5.050
18,963
-0.05(-0.90%)
Mar 16, 2006
5.150
5.230
5.070
5.096
9,800
-0.01(-0.27%)
Mar 15, 2006
5.100
5.150
5.040
5.110
19,401
+0.05(+0.99%)
Mar 14, 2006
5.074
5.150
5.040
5.060
12,780
-0.04(-0.78%)
Mar 13, 2006
5.250
5.250
5.071
5.100
9,085
-0.06(-1.16%)
Mar 10, 2006
5.000
5.230
5.000
5.160
12,103
+0.15(+2.99%)
Mar 09, 2006
5.000
5.170
5.000
5.010
17,281
-0.01(-0.20%)
Mar 08, 2006
5.050
5.110
5.000
5.020
14,697
-0.01(-0.20%)
Mar 07, 2006
5.150
5.273
5.030
5.030
21,716
-0.18(-3.45%)
Mar 06, 2006
5.350
5.350
5.120
5.210
16,425
-0.07(-1.33%)
Mar 03, 2006
5.340
5.350
5.000
5.280
34,471
-0.07(-1.31%)
Mar 02, 2006
5.390
5.400
5.290
5.350
10,271
+0.08(+1.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.