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
Avalon Holdings Corp
(NY:
AWX
)
2.340
-0.030 (-1.27%)
Official Closing Price
Updated: 6:30 PM EDT, May 31, 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
2.950
3.310
2.950
2.950
6,100
-0.06(-1.99%)
May 27, 2010
2.990
3.190
2.920
3.010
10,500
+0.00(+0.00%)
May 26, 2010
2.940
3.300
2.940
3.010
20,100
+0.09(+3.08%)
May 25, 2010
3.000
3.020
2.920
2.920
2,060
-0.07(-2.34%)
May 24, 2010
3.030
3.030
2.990
2.990
1,922
-0.01(-0.33%)
May 21, 2010
3.020
3.130
3.000
3.000
6,303
-0.05(-1.64%)
May 20, 2010
3.130
3.280
3.030
3.050
12,962
-0.10(-3.17%)
May 19, 2010
3.150
3.150
3.150
3.150
1,200
-0.10(-3.08%)
May 18, 2010
3.312
3.312
3.250
3.250
3,000
-0.05(-1.52%)
May 14, 2010
3.080
3.300
3.300
3.300
11,200
-0.19(-5.44%)
May 13, 2010
3.280
3.490
3.180
3.490
2,282
+0.21(+6.40%)
May 12, 2010
3.280
3.280
3.270
3.280
4,000
+0.08(+2.50%)
May 11, 2010
3.260
3.320
3.180
3.200
3,768
-0.10(-3.03%)
May 10, 2010
3.500
3.500
3.000
3.300
14,373
+0.05(+1.54%)
May 07, 2010
3.080
3.250
3.080
3.250
2,215
+0.15(+4.84%)
May 06, 2010
3.310
3.310
3.100
3.100
4,901
-0.23(-7.04%)
May 05, 2010
3.400
3.400
3.335
3.335
2,187
-0.17(-4.71%)
May 04, 2010
3.120
3.500
3.120
3.500
11,838
+0.37(+11.82%)
May 03, 2010
3.090
3.200
3.090
3.130
3,925
+0.00(+0.00%)
Apr 30, 2010
3.190
3.190
3.130
3.130
6,912
-0.07(-2.19%)
Apr 29, 2010
3.130
3.200
3.130
3.200
4,100
+0.15(+4.75%)
Apr 28, 2010
3.070
3.250
3.000
3.055
17,008
-0.19(-6.00%)
Apr 27, 2010
3.270
3.270
3.250
3.250
1,500
-0.02(-0.61%)
Apr 26, 2010
3.270
3.400
3.250
3.270
7,754
+0.00(+0.00%)
Apr 23, 2010
3.300
3.300
3.270
3.270
1,500
-0.07(-2.10%)
Apr 22, 2010
3.290
3.340
3.290
3.340
800
+0.04(+1.21%)
Apr 21, 2010
3.300
3.300
3.300
3.300
580
-0.10(-2.94%)
Apr 20, 2010
3.400
3.400
3.400
3.400
1,842
-0.10(-2.85%)
Apr 19, 2010
3.500
3.500
3.500
3.500
856
+0.05(+1.45%)
Apr 16, 2010
3.480
3.500
3.450
3.450
2,687
+0.00(+0.00%)
Apr 15, 2010
3.450
3.500
3.450
3.450
3,295
-0.00(-0.00%)
Apr 14, 2010
3.550
3.550
3.450
3.450
800
+0.05(+1.47%)
Apr 13, 2010
3.450
3.500
3.310
3.400
11,633
+0.00(+0.00%)
Apr 12, 2010
3.400
3.450
3.300
3.400
4,100
+0.00(+0.00%)
Apr 09, 2010
3.250
3.400
3.250
3.400
4,079
+0.15(+4.62%)
Apr 08, 2010
3.100
3.250
3.100
3.250
2,500
+0.05(+1.56%)
Apr 07, 2010
3.200
3.350
3.200
3.200
7,308
+0.00(+0.00%)
Apr 06, 2010
3.280
3.280
3.070
3.200
8,687
-0.11(-3.33%)
Apr 05, 2010
3.350
3.440
3.310
3.310
1,198
-0.14(-4.05%)
Apr 01, 2010
3.450
3.450
3.450
3.450
500
+0.04(+1.17%)
Mar 31, 2010
3.420
3.420
3.380
3.410
2,540
+0.01(+0.29%)
Mar 30, 2010
3.430
3.430
3.350
3.400
1,119
+0.10(+3.03%)
Mar 29, 2010
3.335
3.335
3.300
3.300
700
-0.09(-2.65%)
Mar 26, 2010
3.360
3.390
3.357
3.390
1,237
+0.02(+0.59%)
Mar 25, 2010
3.360
3.390
3.350
3.370
4,650
-0.03(-0.88%)
Mar 24, 2010
3.321
3.400
3.290
3.400
7,800
+0.05(+1.49%)
Mar 22, 2010
3.350
3.350
3.350
3.350
0
-0.02(-0.59%)
Mar 19, 2010
3.400
3.400
2.700
3.370
20,079
-0.40(-10.61%)
Mar 18, 2010
3.890
3.890
3.700
3.770
5,580
-0.07(-1.82%)
Mar 17, 2010
3.830
3.840
3.760
3.840
3,640
+0.01(+0.26%)
Mar 16, 2010
3.680
3.830
3.680
3.830
4,133
+0.19(+5.22%)
Mar 15, 2010
3.690
3.690
3.630
3.640
5,100
-0.03(-0.81%)
Mar 12, 2010
3.650
3.688
3.640
3.670
12,379
+0.03(+0.82%)
Mar 11, 2010
3.650
3.670
3.450
3.640
7,083
+0.20(+5.81%)
Mar 10, 2010
3.310
3.490
3.310
3.440
6,723
+0.19(+5.85%)
Mar 09, 2010
3.450
3.450
3.100
3.250
7,400
-0.01(-0.31%)
Mar 08, 2010
3.350
3.350
3.236
3.260
2,665
-0.02(-0.61%)
Mar 05, 2010
3.120
3.310
3.110
3.280
6,025
+0.15(+4.79%)
Mar 04, 2010
2.970
3.200
2.940
3.130
21,908
+0.22(+7.56%)
Mar 03, 2010
2.700
2.910
2.700
2.910
7,700
+0.30(+11.49%)
Mar 02, 2010
2.440
2.740
2.440
2.610
13,213
+0.11(+4.40%)
Mar 01, 2010
2.450
2.500
2.450
2.500
1,700
+0.04(+1.73%)
Feb 26, 2010
2.490
2.490
2.458
2.458
688
-0.03(-1.31%)
Feb 25, 2010
2.490
2.490
2.490
2.490
766
+0.02(+1.01%)
Feb 24, 2010
2.490
2.500
2.450
2.465
5,117
-0.02(-1.00%)
Feb 23, 2010
2.440
2.490
2.440
2.490
5,989
+0.09(+3.75%)
Feb 22, 2010
2.400
2.450
2.385
2.400
6,585
+0.01(+0.42%)
Feb 19, 2010
2.350
2.390
2.350
2.390
6,325
+0.12(+5.29%)
Feb 18, 2010
2.270
2.270
2.270
2.270
200
-0.13(-5.42%)
Feb 17, 2010
2.285
2.400
2.285
2.400
2,950
+0.17(+7.62%)
Feb 16, 2010
2.220
2.280
2.220
2.230
5,065
-0.04(-1.76%)
Feb 11, 2010
2.270
2.270
2.270
2.270
100
-0.03(-1.30%)
Feb 10, 2010
2.220
2.300
2.220
2.300
6,300
+0.07(+3.14%)
Feb 09, 2010
2.220
2.250
2.220
2.230
800
-0.02(-0.89%)
Feb 08, 2010
2.250
2.250
2.250
2.250
1,600
-0.05(-2.17%)
Feb 05, 2010
2.300
2.300
2.270
2.300
3,386
+0.00(+0.00%)
Feb 03, 2010
2.300
2.300
2.300
2.300
4,300
+0.05(+2.22%)
Feb 02, 2010
2.230
2.300
2.210
2.250
13,700
+0.03(+1.35%)
Feb 01, 2010
2.210
2.220
2.210
2.220
1,225
-0.01(-0.45%)
Jan 29, 2010
2.250
2.250
2.200
2.230
7,720
-0.07(-3.04%)
Jan 28, 2010
2.260
2.301
2.260
2.300
3,000
+0.04(+1.77%)
Jan 27, 2010
2.210
2.290
2.210
2.260
5,825
+0.01(+0.44%)
Jan 26, 2010
2.350
2.350
2.250
2.250
10,765
-0.10(-4.26%)
Jan 25, 2010
2.400
2.420
2.350
2.350
7,030
-0.07(-2.89%)
Jan 22, 2010
2.420
2.440
2.372
2.420
5,370
-0.03(-1.22%)
Jan 21, 2010
2.350
2.450
2.350
2.450
5,670
+0.13(+5.60%)
Jan 20, 2010
2.350
2.390
2.320
2.320
2,200
+0.08(+3.57%)
Jan 19, 2010
2.220
2.240
2.220
2.240
1,100
+0.01(+0.45%)
Jan 15, 2010
2.220
2.230
2.230
2.230
1,700
+0.04(+1.82%)
Jan 14, 2010
2.220
2.250
2.190
2.190
1,500
+0.02(+0.93%)
Jan 13, 2010
2.200
2.200
2.170
2.170
800
-0.05(-2.25%)
Jan 12, 2010
2.200
2.220
2.170
2.220
9,912
+0.04(+1.83%)
Jan 11, 2010
2.160
2.180
2.160
2.180
2,800
+0.01(+0.47%)
Jan 08, 2010
2.350
2.350
2.160
2.170
14,650
-0.08(-3.56%)
Jan 07, 2010
2.210
2.250
2.190
2.250
10,049
+0.04(+1.81%)
Jan 06, 2010
2.210
2.260
2.200
2.210
1,076
+0.01(+0.45%)
Jan 05, 2010
2.240
2.240
2.200
2.200
1,400
-0.03(-1.35%)
Jan 04, 2010
2.220
2.300
2.220
2.230
1,155
+0.13(+6.19%)
Dec 31, 2009
2.250
2.100
2.100
2.100
14,200
-0.13(-5.83%)
Dec 30, 2009
2.230
2.230
2.200
2.230
1,300
-0.02(-0.88%)
Dec 29, 2009
2.180
2.250
2.180
2.250
1,200
+0.09(+4.04%)
Dec 28, 2009
2.120
2.250
2.120
2.163
3,400
+0.01(+0.59%)
Dec 24, 2009
2.120
2.160
2.120
2.150
16,658
+0.07(+3.37%)
Dec 23, 2009
2.150
2.290
2.080
2.080
56,968
-0.20(-8.77%)
Dec 22, 2009
2.440
2.440
2.280
2.280
5,576
-0.05(-2.14%)
Dec 21, 2009
2.450
2.450
2.300
2.330
8,500
-0.12(-4.90%)
Dec 18, 2009
2.430
2.450
2.419
2.450
1,200
+0.00(+0.00%)
Dec 17, 2009
2.420
2.450
2.420
2.450
2,975
+0.05(+2.08%)
Dec 16, 2009
2.400
2.400
2.400
2.400
100
+0.03(+1.31%)
Dec 15, 2009
2.430
2.430
2.310
2.369
6,900
+0.01(+0.38%)
Dec 14, 2009
2.430
2.439
2.360
2.360
1,250
+0.04(+1.72%)
Dec 11, 2009
2.430
2.440
2.320
2.320
2,495
-0.12(-4.91%)
Dec 10, 2009
2.430
2.440
2.430
2.440
200
+0.00(+0.00%)
Dec 09, 2009
2.310
2.440
2.260
2.440
2,549
+0.10(+4.21%)
Dec 08, 2009
2.350
2.350
2.300
2.341
2,600
-0.01(-0.36%)
Dec 07, 2009
2.350
2.350
2.350
2.350
300
+0.05(+2.17%)
Dec 04, 2009
2.330
2.330
2.300
2.300
200
-0.05(-1.92%)
Dec 03, 2009
2.430
2.450
2.250
2.345
4,100
-0.09(-3.89%)
Dec 02, 2009
2.350
2.480
2.350
2.440
2,500
+0.09(+3.83%)
Dec 01, 2009
2.370
2.380
2.350
2.350
3,451
-0.03(-1.26%)
Nov 30, 2009
2.300
2.400
2.250
2.380
5,299
-0.02(-0.83%)
Nov 27, 2009
2.330
2.400
2.330
2.400
2,100
+0.05(+2.13%)
Nov 25, 2009
2.380
2.380
2.310
2.350
4,286
+0.04(+1.57%)
Nov 24, 2009
2.310
2.314
2.310
2.314
625
+0.01(+0.24%)
Nov 23, 2009
2.304
2.308
2.300
2.308
965
-0.04(-1.79%)
Nov 20, 2009
2.310
2.350
2.310
2.350
1,400
+0.06(+2.62%)
Nov 19, 2009
2.290
2.380
2.290
2.290
2,600
-0.02(-0.87%)
Nov 18, 2009
2.200
2.310
2.200
2.310
5,800
+0.01(+0.44%)
Nov 17, 2009
2.371
2.400
2.300
2.300
1,100
-0.05(-2.13%)
Nov 16, 2009
2.530
2.530
2.280
2.350
8,851
+0.01(+0.43%)
Nov 13, 2009
2.380
2.380
2.300
2.340
5,871
+0.06(+2.63%)
Nov 12, 2009
2.330
2.350
2.280
2.280
3,300
-0.15(-6.17%)
Nov 11, 2009
2.544
2.544
2.350
2.430
3,637
+0.01(+0.41%)
Nov 10, 2009
2.550
2.550
2.400
2.420
2,718
-0.13(-5.09%)
Nov 09, 2009
2.550
2.550
2.550
2.550
200
+0.10(+4.08%)
Nov 06, 2009
2.450
2.450
2.450
2.450
700
-0.10(-3.92%)
Nov 05, 2009
2.460
2.550
2.450
2.550
1,000
+0.08(+3.24%)
Nov 04, 2009
2.430
2.470
2.430
2.470
1,900
+0.02(+0.82%)
Nov 03, 2009
2.550
2.550
2.450
2.450
1,285
+0.00(+0.00%)
Nov 02, 2009
2.460
2.460
2.450
2.450
1,100
-0.01(-0.61%)
Oct 30, 2009
2.520
2.600
2.465
2.465
6,130
-0.15(-5.56%)
Oct 29, 2009
2.610
2.650
2.520
2.610
2,425
-0.04(-1.51%)
Oct 28, 2009
3.080
3.080
2.650
2.650
10,050
-0.19(-6.69%)
Oct 27, 2009
2.750
2.840
2.750
2.840
4,900
+0.09(+3.27%)
Oct 26, 2009
2.650
2.750
2.650
2.750
1,500
+0.12(+4.50%)
Oct 23, 2009
2.631
2.631
2.631
2.631
1,200
+0.03(+1.21%)
Oct 22, 2009
2.620
2.620
2.600
2.600
400
-0.07(-2.62%)
Oct 20, 2009
2.670
2.670
2.670
2.670
0
-0.03(-1.11%)
Oct 19, 2009
2.480
2.710
2.480
2.700
2,968
-0.02(-0.91%)
Oct 16, 2009
2.725
2.725
2.725
2.725
109
-0.12(-4.27%)
Oct 15, 2009
2.750
2.846
2.750
2.846
504
+0.11(+3.88%)
Oct 14, 2009
2.980
2.980
2.650
2.740
14,258
+0.01(+0.37%)
Oct 13, 2009
2.750
2.750
2.600
2.730
4,400
-0.12(-4.21%)
Oct 12, 2009
2.800
2.850
2.750
2.850
9,285
+0.05(+1.79%)
Oct 09, 2009
2.730
2.800
2.730
2.800
1,725
+0.05(+1.82%)
Oct 08, 2009
2.706
2.750
2.706
2.750
300
+0.03(+1.10%)
Oct 07, 2009
2.720
2.720
2.720
2.720
100
+0.02(+0.74%)
Oct 06, 2009
2.800
2.800
2.700
2.700
1,800
-0.08(-2.82%)
Oct 05, 2009
2.650
2.790
2.650
2.778
2,565
-0.02(-0.77%)
Oct 02, 2009
2.800
2.800
2.791
2.800
900
+0.04(+1.45%)
Oct 01, 2009
2.760
2.760
2.760
2.760
2,900
-0.04(-1.43%)
Sep 30, 2009
2.800
2.800
2.800
2.800
400
+0.08(+2.94%)
Sep 28, 2009
2.720
2.720
2.720
2.720
100
+0.10(+3.82%)
Sep 24, 2009
2.520
2.620
2.620
2.620
300
-0.03(-1.13%)
Sep 23, 2009
2.600
2.700
2.550
2.650
3,118
-0.05(-1.86%)
Sep 22, 2009
2.700
2.700
2.700
2.700
300
-0.10(-3.57%)
Sep 21, 2009
2.600
2.800
2.550
2.800
1,400
+0.10(+3.70%)
Sep 18, 2009
2.620
2.790
2.580
2.700
10,256
-0.07(-2.53%)
Sep 16, 2009
2.700
2.770
2.770
2.770
1,000
+0.02(+0.62%)
Sep 15, 2009
2.720
2.790
2.620
2.753
1,910
-0.05(-1.69%)
Sep 14, 2009
2.580
2.800
2.580
2.800
700
+0.00(+0.00%)
Sep 11, 2009
2.750
2.800
2.750
2.800
3,900
+0.12(+4.48%)
Sep 10, 2009
2.580
2.680
2.550
2.680
1,725
+0.08(+3.08%)
Sep 09, 2009
2.600
2.600
2.500
2.600
1,300
-0.19(-6.81%)
Sep 08, 2009
2.650
2.790
2.410
2.790
9,925
+0.18(+6.89%)
Sep 04, 2009
2.610
2.610
2.610
2.610
316
+0.01(+0.39%)
Sep 03, 2009
2.600
2.600
2.600
2.600
100
+0.08(+3.38%)
Sep 02, 2009
2.590
2.614
2.500
2.515
5,000
-0.08(-3.27%)
Sep 01, 2009
2.600
2.600
2.600
2.600
600
+0.01(+0.39%)
Aug 28, 2009
2.590
2.590
2.590
2.590
1,500
+0.00(+0.00%)
Aug 27, 2009
2.780
2.780
2.550
2.590
1,540
+0.01(+0.39%)
Aug 26, 2009
2.550
2.590
2.550
2.580
4,200
+0.07(+2.71%)
Aug 25, 2009
2.450
2.550
2.450
2.512
2,400
-0.09(-3.39%)
Aug 24, 2009
2.380
2.600
2.380
2.600
4,470
+0.00(+0.00%)
Aug 21, 2009
2.650
2.660
2.600
2.600
2,100
+0.02(+0.78%)
Aug 20, 2009
2.580
2.580
2.580
2.580
400
+0.13(+5.30%)
Aug 19, 2009
2.680
2.680
2.450
2.450
300
-0.03(-1.21%)
Aug 17, 2009
2.580
2.480
2.480
2.480
6,700
-0.10(-4.05%)
Aug 14, 2009
2.580
2.585
2.580
2.585
777
-0.06(-2.39%)
Aug 13, 2009
2.640
2.648
2.640
2.648
400
+0.02(+0.69%)
Aug 12, 2009
2.630
2.630
2.630
2.630
400
+0.03(+1.15%)
Aug 11, 2009
2.600
2.600
2.600
2.600
200
-0.03(-1.14%)
Aug 10, 2009
2.600
2.630
2.600
2.630
600
-0.02(-0.75%)
Aug 07, 2009
2.650
2.650
2.650
2.650
200
+0.14(+5.58%)
Aug 06, 2009
2.700
2.700
2.510
2.510
1,573
-0.09(-3.46%)
Aug 04, 2009
2.500
2.600
2.600
2.600
1,600
+0.01(+0.39%)
Aug 03, 2009
2.600
2.602
2.590
2.590
1,317
+0.00(+0.00%)
Jul 31, 2009
2.700
2.787
2.590
2.590
6,500
-0.01(-0.38%)
Jul 29, 2009
2.600
2.600
2.600
2.600
10,200
+0.00(+0.00%)
Jul 28, 2009
2.600
2.600
2.594
2.600
1,250
+0.05(+1.96%)
Jul 27, 2009
2.550
2.550
2.550
2.550
100
+0.04(+1.59%)
Jul 23, 2009
2.510
2.510
2.510
2.510
503
-0.07(-2.71%)
Jul 22, 2009
2.600
2.600
2.490
2.580
10,952
-0.02(-0.77%)
Jul 21, 2009
2.500
2.600
2.500
2.600
2,900
+0.00(+0.04%)
Jul 20, 2009
2.520
2.600
2.520
2.599
2,807
-0.00(-0.04%)
Jul 17, 2009
2.500
2.600
2.500
2.600
2,025
+0.11(+4.38%)
Jul 16, 2009
2.570
2.570
2.490
2.491
1,400
+0.01(+0.44%)
Jul 14, 2009
2.480
2.480
2.480
2.480
0
+0.06(+2.48%)
Jul 13, 2009
2.420
2.420
2.420
2.420
200
+0.02(+0.83%)
Jul 09, 2009
2.380
2.410
2.380
2.400
2,657
+0.04(+1.69%)
Jul 08, 2009
2.360
2.360
2.360
2.360
400
+0.00(+0.00%)
Jul 07, 2009
2.360
2.360
2.355
2.360
600
-0.02(-0.84%)
Jul 06, 2009
2.400
2.450
2.270
2.380
5,766
-0.15(-5.89%)
Jul 02, 2009
2.430
2.530
2.420
2.529
2,248
-0.15(-5.63%)
Jul 01, 2009
2.680
2.680
2.680
2.680
200
+0.05(+1.90%)
Jun 29, 2009
2.460
2.630
2.630
2.630
800
+0.20(+8.23%)
Jun 26, 2009
2.390
2.430
2.390
2.430
200
-0.10(-3.95%)
Jun 25, 2009
2.530
2.530
2.530
2.530
100
+0.10(+4.12%)
Jun 24, 2009
2.430
2.430
2.430
2.430
100
-0.08(-3.19%)
Jun 23, 2009
2.668
2.668
2.500
2.510
1,300
-0.09(-3.46%)
Jun 22, 2009
2.560
2.600
2.560
2.600
329
-0.20(-7.14%)
Jun 19, 2009
2.580
2.800
2.580
2.800
1,000
+0.32(+12.90%)
Jun 18, 2009
2.550
2.580
2.480
2.480
1,800
-0.21(-7.80%)
Jun 17, 2009
2.600
2.690
2.580
2.690
2,540
-0.01(-0.37%)
Jun 16, 2009
2.700
2.700
2.700
2.700
185
+0.17(+6.72%)
Jun 15, 2009
2.650
2.650
2.520
2.530
3,371
-0.16(-5.95%)
Jun 12, 2009
2.600
2.690
2.600
2.690
700
-0.01(-0.37%)
Jun 11, 2009
2.620
2.700
2.620
2.700
600
+0.25(+10.20%)
Jun 10, 2009
2.450
2.450
2.450
2.450
800
-0.01(-0.45%)
Jun 09, 2009
2.450
2.461
2.450
2.461
760
-0.09(-3.68%)
Jun 05, 2009
2.555
2.555
2.555
2.555
0
+0.08(+3.44%)
Jun 04, 2009
2.550
2.790
2.102
2.470
9,100
-0.09(-3.52%)
Jun 03, 2009
2.590
2.620
2.560
2.560
3,100
+0.00(+0.00%)
Jun 02, 2009
2.580
2.590
2.500
2.560
2,500
-0.03(-1.15%)
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
.