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
)
50.56
-2.87 (-5.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 28, 2010
6.060
6.100
5.850
6.030
4,232
-0.03(-0.50%)
May 27, 2010
5.800
6.060
5.800
6.060
3,546
+0.23(+3.94%)
May 26, 2010
5.960
5.960
5.820
5.830
1,020
-0.13(-2.18%)
May 25, 2010
5.675
6.100
5.640
5.960
8,621
+0.33(+5.86%)
May 24, 2010
6.340
6.340
5.617
5.630
2,960
-0.16(-2.76%)
May 21, 2010
6.190
6.190
5.520
5.790
5,430
+0.13(+2.30%)
May 20, 2010
5.810
5.890
5.650
5.660
3,580
-0.33(-5.51%)
May 19, 2010
6.190
6.190
5.800
5.990
5,470
+0.06(+1.01%)
May 18, 2010
5.900
5.990
5.900
5.930
600
+0.03(+0.51%)
May 17, 2010
6.010
6.100
5.850
5.900
7,350
-0.22(-3.59%)
May 14, 2010
6.400
6.400
6.000
6.120
9,969
-0.20(-3.16%)
May 13, 2010
6.290
6.350
6.250
6.320
2,100
+0.12(+1.94%)
May 12, 2010
6.430
6.582
6.100
6.200
9,750
-0.01(-0.16%)
May 11, 2010
6.020
6.210
6.000
6.210
22,534
+0.06(+0.98%)
May 10, 2010
6.330
6.400
6.000
6.150
14,542
+0.15(+2.50%)
May 07, 2010
5.920
6.000
5.910
6.000
4,350
+0.00(+0.00%)
May 06, 2010
5.980
6.200
5.920
6.000
2,675
-0.01(-0.17%)
May 05, 2010
6.237
6.237
5.980
6.010
4,650
-0.04(-0.66%)
May 04, 2010
6.090
6.390
6.050
6.050
9,340
+0.05(+0.83%)
May 03, 2010
6.200
6.332
5.930
6.000
15,973
-0.24(-3.85%)
Apr 30, 2010
6.200
6.340
6.200
6.240
1,527
+0.03(+0.48%)
Apr 29, 2010
6.360
6.360
6.205
6.210
2,193
-0.01(-0.16%)
Apr 28, 2010
6.380
6.420
6.200
6.220
10,755
-0.15(-2.35%)
Apr 27, 2010
6.260
6.390
6.200
6.370
9,440
+0.12(+1.92%)
Apr 26, 2010
6.310
6.430
6.250
6.250
11,595
-0.04(-0.64%)
Apr 23, 2010
5.980
6.350
5.960
6.290
10,409
+0.36(+6.07%)
Apr 22, 2010
5.890
5.980
5.760
5.930
20,410
-0.07(-1.17%)
Apr 21, 2010
6.260
6.270
5.995
6.000
15,080
-0.30(-4.76%)
Apr 20, 2010
6.260
6.300
6.260
6.300
900
+0.05(+0.80%)
Apr 19, 2010
6.350
6.350
6.120
6.250
7,550
-0.10(-1.57%)
Apr 16, 2010
6.350
6.463
6.350
6.350
2,500
-0.02(-0.24%)
Apr 15, 2010
6.710
6.710
6.353
6.365
10,190
-0.15(-2.34%)
Apr 14, 2010
6.800
6.800
6.460
6.518
6,200
-0.08(-1.25%)
Apr 13, 2010
6.500
6.850
6.350
6.600
36,085
+0.08(+1.23%)
Apr 12, 2010
5.844
6.520
5.844
6.520
21,895
+0.60(+10.14%)
Apr 09, 2010
5.980
6.019
5.820
5.920
10,272
-0.08(-1.33%)
Apr 08, 2010
5.900
6.000
5.900
6.000
11,152
+0.18(+3.09%)
Apr 07, 2010
6.000
6.000
5.815
5.820
5,655
-0.18(-3.00%)
Apr 06, 2010
6.000
6.000
5.850
6.000
10,099
+0.08(+1.35%)
Apr 05, 2010
5.980
6.000
5.450
5.920
10,690
+0.57(+10.65%)
Apr 01, 2010
5.520
5.350
5.350
5.350
17,600
-0.40(-6.97%)
Mar 31, 2010
5.980
5.980
5.520
5.751
2,200
+0.00(+0.02%)
Mar 30, 2010
5.990
5.990
5.750
5.750
7,000
-0.15(-2.58%)
Mar 29, 2010
5.935
5.935
5.750
5.902
608
+0.08(+1.41%)
Mar 26, 2010
5.973
5.973
5.700
5.820
6,566
+0.08(+1.39%)
Mar 25, 2010
6.040
6.040
5.680
5.740
2,040
-0.18(-3.04%)
Mar 24, 2010
5.700
6.005
5.700
5.920
13,200
+0.22(+3.91%)
Mar 23, 2010
5.580
5.800
5.580
5.697
6,702
+0.03(+0.48%)
Mar 22, 2010
5.890
5.890
5.520
5.670
5,431
-0.38(-6.28%)
Mar 19, 2010
5.810
6.050
5.380
6.050
13,173
+0.25(+4.22%)
Mar 18, 2010
6.030
6.050
5.710
5.805
9,776
-0.29(-4.83%)
Mar 17, 2010
5.880
6.100
5.860
6.100
8,060
+0.09(+1.45%)
Mar 16, 2010
6.120
6.120
5.860
6.013
5,305
-0.11(-1.75%)
Mar 15, 2010
6.080
6.120
5.860
6.120
20,428
+0.18(+3.03%)
Mar 12, 2010
5.695
5.940
5.647
5.940
18,182
+0.19(+3.30%)
Mar 11, 2010
5.390
5.800
5.380
5.750
2,760
+0.17(+3.05%)
Mar 10, 2010
5.210
5.755
5.210
5.580
11,067
+0.19(+3.53%)
Mar 09, 2010
5.530
5.530
5.258
5.390
5,354
-0.11(-2.00%)
Mar 08, 2010
5.830
5.830
5.388
5.500
7,199
+0.25(+4.76%)
Mar 05, 2010
5.270
5.550
5.250
5.250
17,644
-0.22(-4.02%)
Mar 04, 2010
5.520
5.750
5.460
5.470
26,641
-0.03(-0.55%)
Mar 03, 2010
5.260
5.505
5.260
5.500
17,451
+0.25(+4.76%)
Mar 02, 2010
5.800
5.800
5.250
5.250
5,284
-0.37(-6.58%)
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
.