| YADKIN VALLEY FIN Add to My Watchlist | (NSDQ: YAVY) |
| Yadkin Valley | 3.77 | +0.15 (+4.14%) | 31,925 |
| Historical Data for YAVY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.68 | 3.90 | 3.66 | 31,925 | 3.77 | +0.15 +4.14% |
| 02/08/10 | 3.52 | 3.90 | 3.52 | 32,298 | 3.62 | +0.11 +3.13% |
| 02/05/10 | 3.59 | 3.70 | 3.50 | 57,041 | 3.51 | -0.06 -1.68% |
| 02/04/10 | 3.67 | 3.79 | 3.56 | 39,548 | 3.57 | -0.14 -3.77% |
| 02/03/10 | 3.70 | 3.86 | 3.64 | 29,308 | 3.71 | +0.01 +0.27% |
| 02/02/10 | 3.86 | 3.87 | 3.70 | 29,164 | 3.70 | -0.17 -4.39% |
| 02/01/10 | 4.08 | 4.08 | 3.83 | 31,525 | 3.87 | -0.20 -4.91% |
| 01/29/10 | 3.92 | 4.07 | 3.92 | 38,420 | 4.07 | +0.16 +4.09% |
| 01/28/10 | 3.75 | 4.15 | 3.75 | 64,845 | 3.91 | +0.28 +7.71% |
| 01/27/10 | 3.61 | 3.97 | 3.58 | 21,833 | 3.63 | 0.00 0.00% |
| 01/26/10 | 3.75 | 3.92 | 3.61 | 30,302 | 3.63 | -0.14 -3.71% |
| 01/25/10 | 3.81 | 3.84 | 3.69 | 13,514 | 3.77 | 0.00 0.00% |
| 01/22/10 | 3.94 | 4.04 | 3.71 | 40,095 | 3.77 | -0.18 -4.56% |
| 01/21/10 | 3.90 | 4.03 | 3.90 | 50,036 | 3.95 | +0.04 +1.02% |
| 01/20/10 | 3.94 | 3.96 | 3.82 | 39,266 | 3.91 | -0.10 -2.49% |
| 01/19/10 | 3.46 | 4.01 | 3.40 | 50,054 | 4.01 | +0.55 +15.90% |
| 01/18/10 | 3.46 | 3.46 | 3.46 | 0 | 3.46 | 0.00 0.00% |
| 01/15/10 | 3.68 | 3.79 | 3.40 | 68,719 | 3.46 | -0.17 -4.68% |
| 01/14/10 | 3.49 | 3.78 | 3.49 | 16,203 | 3.63 | +0.12 +3.42% |
| 01/13/10 | 3.45 | 3.55 | 3.44 | 19,958 | 3.51 | +0.08 +2.33% |
| 01/12/10 | 3.48 | 3.50 | 3.41 | 27,261 | 3.43 | -0.07 -2.00% |
| 01/11/10 | 3.56 | 3.73 | 3.48 | 42,885 | 3.50 | -0.01 -0.28% |
| 01/08/10 | 3.55 | 3.56 | 3.49 | 70,780 | 3.51 | -0.05 -1.40% |
| 01/07/10 | 3.50 | 3.73 | 3.50 | 59,093 | 3.56 | +0.06 +1.71% |
| 01/06/10 | 3.73 | 3.73 | 3.50 | 41,108 | 3.50 | -0.19 -5.15% |
| 01/05/10 | 3.69 | 3.73 | 3.69 | 35,836 | 3.69 | -0.04 -1.07% |
| 01/04/10 | 3.75 | 3.89 | 3.67 | 52,065 | 3.73 | +0.07 +1.91% |
| 01/01/10 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | 0.00 0.00% |
| 12/31/09 | 3.90 | 3.93 | 3.66 | 101,670 | 3.66 | -0.29 -7.34% |
| 12/30/09 | 3.89 | 3.95 | 3.75 | 52,652 | 3.95 | +0.05 +1.28% |
| 12/29/09 | 4.00 | 4.00 | 3.85 | 30,862 | 3.90 | -0.11 -2.74% |
| 12/28/09 | 4.00 | 4.01 | 3.85 | 28,948 | 4.01 | +0.07 +1.78% |
| 12/25/09 | 3.94 | 4.00 | 3.85 | 5,742 | 3.94 | 0.00 0.00% |
| 12/24/09 | 3.94 | 4.00 | 3.85 | 5,742 | 3.94 | +0.04 +1.03% |
| 12/23/09 | 3.91 | 3.97 | 3.85 | 16,964 | 3.90 | +0.04 +1.04% |
| 12/22/09 | 3.94 | 3.98 | 3.85 | 40,797 | 3.86 | -0.09 -2.28% |
| 12/21/09 | 3.86 | 3.99 | 3.86 | 30,510 | 3.95 | +0.01 +0.25% |
| 12/18/09 | 3.91 | 3.97 | 3.85 | 91,915 | 3.94 | +0.09 +2.34% |
| 12/17/09 | 3.88 | 4.02 | 3.85 | 36,919 | 3.85 | -0.05 -1.28% |
| 12/16/09 | 3.99 | 4.19 | 3.88 | 37,982 | 3.90 | -0.03 -0.76% |
| 12/15/09 | 4.13 | 4.13 | 3.92 | 48,351 | 3.93 | -0.21 -5.07% |
| 12/14/09 | 4.18 | 4.20 | 4.07 | 31,510 | 4.14 | 0.00 0.00% |
| 12/11/09 | 4.20 | 4.44 | 4.14 | 53,514 | 4.14 | 0.00 0.00% |
| 12/10/09 | 4.40 | 4.40 | 4.12 | 29,852 | 4.14 | -0.25 -5.69% |
| 12/09/09 | 3.86 | 4.44 | 3.86 | 65,954 | 4.39 | +0.55 +14.32% |
| 12/08/09 | 4.03 | 4.07 | 3.82 | 36,684 | 3.84 | -0.25 -6.11% |
| 12/07/09 | 4.04 | 4.10 | 3.98 | 16,726 | 4.09 | -0.01 -0.24% |
| 12/04/09 | 4.08 | 4.14 | 3.96 | 39,093 | 4.10 | +0.13 +3.27% |
| 12/03/09 | 3.88 | 4.00 | 3.88 | 26,970 | 3.97 | +0.12 +3.12% |
| 12/02/09 | 3.77 | 3.85 | 3.72 | 28,813 | 3.85 | +0.15 +4.05% |
| \/ Download Data To Spreadsheet | ||||||
